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 (%)
Apr 30, 2021 0.0193 0.0193 0.0154 0.0163 1,553,500 -0.00(-9.44%)
Apr 29, 2021 0.0170 0.0180 0.0165 0.0180 959,907 -0.00(-4.26%)
Apr 28, 2021 0.0190 0.0190 0.0165 0.0188 1,260,675 -0.00(-0.53%)
Apr 27, 2021 0.0175 0.0190 0.0165 0.0189 3,645,189 -0.00(-0.53%)
Apr 26, 2021 0.0181 0.0210 0.0169 0.0190 2,949,690 +0.00(+1.06%)
Apr 23, 2021 0.0190 0.0199 0.0179 0.0188 1,466,400 -0.00(-1.05%)
Apr 22, 2021 0.0187 0.0248 0.0168 0.0190 14,677,956 +0.00(+0.53%)
Apr 21, 2021 0.0218 0.0265 0.0159 0.0189 7,223,374 -0.00(-11.27%)
Apr 20, 2021 0.0250 0.0250 0.0199 0.0213 680,971 -0.00(-8.97%)
Apr 19, 2021 0.0203 0.0235 0.0196 0.0234 1,148,763 +0.00(+14.15%)
Apr 16, 2021 0.0210 0.0210 0.0178 0.0205 2,198,600 +0.00(+0.00%)
Apr 15, 2021 0.0215 0.0228 0.0205 0.0205 3,767,903 -0.00(-8.89%)
Apr 14, 2021 0.0223 0.0234 0.0205 0.0225 2,924,453 +0.00(+0.90%)
Apr 13, 2021 0.0236 0.0240 0.0205 0.0223 2,341,827 -0.00(-5.91%)
Apr 12, 2021 0.0260 0.0365 0.0222 0.0237 9,207,139 -0.00(-10.57%)
Apr 09, 2021 0.0245 0.0290 0.0220 0.0265 4,841,900 +0.00(+11.81%)
Apr 08, 2021 0.0211 0.0264 0.0210 0.0237 7,701,807 +0.00(+8.22%)
Apr 07, 2021 0.0222 0.0250 0.0207 0.0219 4,310,606 -0.00(-0.45%)
Apr 06, 2021 0.0215 0.0227 0.0205 0.0220 1,491,041 +0.00(+0.46%)
Apr 05, 2021 0.0249 0.0250 0.0203 0.0219 4,121,196 -0.00(-8.75%)
Apr 01, 2021 0.0230 0.0297 0.0215 0.0240 3,999,900 +0.00(+2.56%)
Mar 31, 2021 0.0202 0.0580 0.0200 0.0234 34,300,640 -0.00(-5.65%)
Mar 30, 2021 0.0275 0.0275 0.0205 0.0248 3,988,483 -0.00(-1.98%)
Mar 29, 2021 0.0434 0.0434 0.0253 0.0253 13,788,931 -0.01(-36.27%)
Mar 26, 2021 0.0390 0.0449 0.0356 0.0397 2,444,100 -0.00(-0.75%)
Mar 25, 2021 0.0381 0.0474 0.0358 0.0400 1,340,385 -0.00(-9.09%)
Mar 24, 2021 0.0515 0.0515 0.0320 0.0440 9,063,955 -0.00(-6.38%)
Mar 23, 2021 0.0240 0.1660 0.0203 0.0470 123,759,488 +0.02(+106.14%)
Mar 22, 2021 0.0267 0.0267 0.0208 0.0228 421,528 -0.00(-8.43%)
Mar 19, 2021 0.0280 0.0280 0.0211 0.0249 1,369,400 -0.00(-14.14%)
Mar 18, 2021 0.0300 0.0300 0.0210 0.0290 853,450 +0.00(+13.73%)
Mar 17, 2021 0.0226 0.0310 0.0226 0.0255 160,100 -0.00(-5.56%)
Mar 16, 2021 0.0230 0.0290 0.0201 0.0270 576,049 +0.00(+7.14%)
Mar 15, 2021 0.0286 0.0580 0.0241 0.0252 3,314,877 -0.00(-11.58%)
Mar 12, 2021 0.0281 0.0287 0.0281 0.0285 111,800 -0.00(-1.04%)
Mar 11, 2021 0.0295 0.0295 0.0191 0.0288 611,098 +0.00(+4.73%)
Mar 10, 2021 0.0275 0.0280 0.0256 0.0275 341,863 +0.00(+3.77%)
Mar 09, 2021 0.0271 0.0280 0.0265 0.0265 48,105 -0.00(-5.36%)
Mar 08, 2021 0.0378 0.0378 0.0280 0.0280 242,860 -0.00(-14.63%)
Mar 05, 2021 0.0250 0.0349 0.0185 0.0328 725,000 +0.01(+45.78%)
Mar 04, 2021 0.0334 0.0390 0.0225 0.0225 399,700 -0.01(-25.00%)
Mar 03, 2021 0.0343 0.0400 0.0270 0.0300 53,385 -0.00(-3.23%)
Mar 02, 2021 0.0300 0.0310 0.0300 0.0310 336,366 +0.00(+2.99%)
Mar 01, 2021 0.0320 0.0320 0.0293 0.0301 690,656 -0.00(-2.90%)
Feb 26, 2021 0.0300 0.0320 0.0285 0.0310 370,800 +0.00(+2.99%)
Feb 25, 2021 0.0350 0.0350 0.0301 0.0301 190,100 -0.00(-14.00%)
Feb 24, 2021 0.0360 0.0400 0.0350 0.0350 375,900 +0.00(+0.00%)
Feb 23, 2021 0.0316 0.0350 0.0301 0.0350 721,121 +0.00(+0.00%)
Feb 22, 2021 0.0350 0.0380 0.0301 0.0350 376,466 -0.00(-12.50%)
Feb 19, 2021 0.0380 0.0400 0.0283 0.0400 550,300 +0.00(+14.29%)
Feb 18, 2021 0.0400 0.0400 0.0350 0.0350 314,063 -0.01(-21.87%)
Feb 17, 2021 0.0449 0.0525 0.0377 0.0448 617,016 -0.00(-0.22%)
Feb 16, 2021 0.0500 0.0500 0.0350 0.0449 1,681,832 +0.00(+12.25%)
Feb 12, 2021 0.0395 0.0650 0.0350 0.0400 2,476,700 +0.00(+14.29%)
Feb 11, 2021 0.0365 0.0390 0.0350 0.0350 390,462 -0.00(-5.41%)
Feb 10, 2021 0.0375 0.0400 0.0350 0.0370 369,325 +0.00(+4.23%)
Feb 09, 2021 0.0340 0.0380 0.0325 0.0355 637,073 -0.00(-1.39%)
Feb 08, 2021 0.0319 0.0439 0.0250 0.0360 612,453 +0.01(+20.00%)
Feb 05, 2021 0.0380 0.0380 0.0265 0.0300 1,113,400 -0.01(-14.29%)
Feb 04, 2021 0.0350 0.0375 0.0290 0.0350 469,527 +0.00(+0.00%)
Feb 03, 2021 0.0440 0.0440 0.0300 0.0350 741,625 -0.00(-6.91%)
Feb 02, 2021 0.0460 0.0540 0.0340 0.0376 669,604 -0.01(-18.26%)
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.