Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jzz Technologies Inc (OP: JZZI )

0.0005 UNCHANGED
Last Price Updated: 10:09 AM EST, Jan 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0415 0.0539 0.0375 0.0510 219,800 +0.00(+10.87%)
Jul 30, 2020 0.0415 0.0460 0.0375 0.0460 25,500 +0.01(+15.00%)
Jul 29, 2020 0.0473 0.0550 0.0375 0.0400 21,400 +0.00(+0.00%)
Jul 28, 2020 0.0300 0.0640 0.0300 0.0400 181,151 +0.01(+33.33%)
Jul 27, 2020 0.0420 0.0420 0.0300 0.0300 17,124 +0.00(+0.00%)
Jul 24, 2020 0.0400 0.0410 0.0300 0.0300 20,900 -0.01(-25.00%)
Jul 23, 2020 0.0365 0.0400 0.0300 0.0400 43,200 +0.00(+9.59%)
Jul 22, 2020 0.0425 0.0550 0.0310 0.0365 174,250 -0.01(-22.34%)
Jul 21, 2020 0.0650 0.0650 0.0300 0.0470 20,300 -0.01(-18.97%)
Jul 20, 2020 0.0475 0.0629 0.0320 0.0580 62,700 +0.01(+28.89%)
Jul 17, 2020 0.0450 0.0549 0.0400 0.0450 67,700 -0.01(-18.18%)
Jul 16, 2020 0.0450 0.0550 0.0450 0.0550 30,200 +0.01(+22.22%)
Jul 15, 2020 0.0580 0.0580 0.0400 0.0450 6,600 -0.02(-26.23%)
Jul 14, 2020 0.0610 0.0620 0.0610 0.0610 26,100 +0.01(+22.00%)
Jul 13, 2020 0.0400 0.0639 0.0375 0.0500 37,780 +0.01(+25.00%)
Jul 10, 2020 0.0320 0.0400 0.0320 0.0400 16,900 +0.01(+21.21%)
Jul 09, 2020 0.0320 0.0620 0.0320 0.0330 428,625 -0.01(-22.54%)
Jul 08, 2020 0.0490 0.0505 0.0390 0.0426 22,507 -0.01(-13.06%)
Jul 07, 2020 0.0400 0.0565 0.0400 0.0490 31,974 -0.01(-18.33%)
Jul 06, 2020 0.0620 0.0620 0.0550 0.0600 9,128 +0.01(+20.00%)
Jul 02, 2020 0.0550 0.0610 0.0500 0.0500 32,500 -0.01(-19.22%)
Jul 01, 2020 0.0619 0.0619 0.0560 0.0619 26,850 +0.00(+0.00%)
Jun 30, 2020 0.0578 0.0619 0.0500 0.0619 136,850 +0.00(+1.48%)
Jun 29, 2020 0.0525 0.0660 0.0525 0.0610 136,642 +0.01(+22.00%)
Jun 26, 2020 0.0500 0.0670 0.0500 0.0500 136,200 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0400 0.0500 24,850 +0.00(+0.00%)
Jun 24, 2020 0.0400 0.0500 0.0400 0.0500 7,850 -0.01(-16.67%)
Jun 23, 2020 0.0400 0.0600 0.0400 0.0600 1,465 +0.00(+0.17%)
Jun 22, 2020 0.0400 0.0599 0.0400 0.0599 870 +0.00(+0.00%)
Jun 17, 2020 0.0599 0.0599 0.0599 0 +0.01(+19.80%)
Jun 16, 2020 0.0450 0.0600 0.0350 0.0500 40,900 -0.01(-16.53%)
Jun 15, 2020 0.0500 0.0640 0.0500 0.0599 21,438 -0.01(-10.60%)
Jun 12, 2020 0.0643 0.0670 0.0640 0.0670 29,100 +0.00(+0.00%)
Jun 11, 2020 0.0670 0.0670 0.0670 0.0670 2,000 +0.00(+1.52%)
Jun 10, 2020 0.0500 0.0670 0.0500 0.0660 6,300 +0.00(+6.28%)
Jun 08, 2020 0.0621 0.0621 0.0621 0 +0.00(+3.50%)
Jun 05, 2020 0.0651 0.0651 0.0550 0.0600 400 -0.01(-7.69%)
Jun 03, 2020 0.0650 0.0650 0.0650 0 -0.00(-2.99%)
Jun 02, 2020 0.0650 0.0670 0.0650 0.0670 450 +0.01(+11.67%)
Jun 01, 2020 0.0500 0.0600 0.0500 0.0600 2,300 -0.01(-10.45%)
May 29, 2020 0.0670 0.0670 0.0670 0.0670 3,200 +0.00(+4.69%)
May 28, 2020 0.0585 0.0670 0.0550 0.0640 5,100 +0.00(+6.67%)
May 27, 2020 0.0562 0.0640 0.0562 0.0600 6,600 +0.01(+10.70%)
May 26, 2020 0.0600 0.0600 0.0210 0.0542 6,954 -0.00(-5.74%)
May 21, 2020 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
May 20, 2020 0.0700 0.0700 0.0500 0.0575 58,449 -0.01(-11.54%)
May 19, 2020 0.0600 0.0700 0.0600 0.0650 9,979 -0.00(-5.80%)
May 18, 2020 0.0550 0.0690 0.0520 0.0690 11,800 +0.01(+25.45%)
May 15, 2020 0.0550 0.0550 0.0450 0.0550 25,200 +0.01(+37.50%)
May 14, 2020 0.0475 0.0525 0.0400 0.0400 25,800 -0.01(-20.00%)
May 13, 2020 0.0600 0.0600 0.0500 0.0500 59,700 -0.01(-16.67%)
May 12, 2020 0.0590 0.0650 0.0500 0.0600 128,524 -0.01(-14.29%)
May 08, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 07, 2020 0.0650 0.0650 0.0600 0.0650 14,673 +0.00(+0.00%)
May 06, 2020 0.0675 0.0675 0.0600 0.0650 167,063 -0.01(-7.28%)
May 05, 2020 0.0630 0.0811 0.0600 0.0701 59,181 +0.00(+0.14%)
May 04, 2020 0.0900 0.0900 0.0600 0.0700 42,650 -0.03(-30.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.