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 (%)
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%)
Feb 01, 2021 0.0420 0.0750 0.0410 0.0460 1,440,127 +0.00(+12.20%)
Jan 29, 2021 0.0190 0.1350 0.0190 0.0410 4,361,800 +0.01(+41.38%)
Jan 28, 2021 0.0095 0.0290 0.0083 0.0290 1,418,449 +0.02(+286.67%)
Jan 27, 2021 0.0075 0.0075 0.0071 0.0075 346,150 -0.00(-22.68%)
Jan 26, 2021 0.0097 0.0097 0.0097 0.0097 6,500 +0.00(+32.88%)
Jan 25, 2021 0.0130 0.0130 0.0073 0.0073 58,000 +0.00(+1.39%)
Jan 22, 2021 0.0072 0.0072 0.0072 0.0072 1,200 -0.00(-28.00%)
Jan 21, 2021 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-16.67%)
Jan 20, 2021 0.0072 0.0120 0.0072 0.0120 24,876 +0.00(+20.00%)
Jan 19, 2021 0.0100 0.0100 0.0071 0.0100 13,300 +0.00(+0.00%)
Jan 14, 2021 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 13, 2021 0.0109 0.0190 0.0099 0.0100 149,000 +0.00(+12.36%)
Jan 12, 2021 0.0089 0.0089 0.0089 0.0089 4,043 -0.00(-1.11%)
Jan 11, 2021 0.0110 0.0110 0.0090 0.0090 231,000 +0.00(+28.57%)
Jan 08, 2021 0.0070 0.0070 0.0070 0.0070 9,700 +0.00(+0.00%)
Jan 07, 2021 0.0069 0.0070 0.0069 0.0070 21,666 -0.00(-1.41%)
Jan 06, 2021 0.0100 0.0110 0.0071 0.0071 308,300 -0.00(-33.02%)
Jan 05, 2021 0.0080 0.0139 0.0080 0.0106 9,700 -0.00(-3.64%)
Jan 04, 2021 0.0110 0.0110 0.0110 0.0110 55,000 +0.00(+0.00%)
Dec 31, 2020 0.0110 0.0110 0.0110 180,200 -0.00(-26.67%)
Dec 30, 2020 0.0120 0.0152 0.0120 0.0150 180,200 +0.00(+25.00%)
Dec 29, 2020 0.0074 0.0140 0.0074 0.0120 149,470 +0.00(+20.00%)
Dec 28, 2020 0.0195 0.0195 0.0073 0.0100 71,750 +0.00(+0.00%)
Dec 24, 2020 0.0180 0.0180 0.0100 0.0100 51,000 +0.00(+0.00%)
Dec 23, 2020 0.0180 0.0180 0.0100 0.0100 47,000 +0.00(+0.00%)
Dec 22, 2020 0.0115 0.0115 0.0090 0.0100 82,300 -0.00(-11.50%)
Dec 21, 2020 0.0090 0.0140 0.0089 0.0113 179,311 -0.00(-13.08%)
Dec 18, 2020 0.0190 0.0190 0.0130 0.0130 2,100 -0.00(-0.76%)
Dec 17, 2020 0.0135 0.0135 0.0121 0.0131 17,000 +0.00(+19.09%)
Dec 16, 2020 0.0089 0.0150 0.0089 0.0110 43,186 -0.01(-42.11%)
Dec 15, 2020 0.0100 0.0190 0.0100 0.0190 26,150 +0.01(+57.02%)
Dec 14, 2020 0.0120 0.0123 0.0120 0.0121 170,500 -0.00(-6.92%)
Dec 11, 2020 0.0130 0.0130 0.0130 0.0130 2,000 +0.00(+8.33%)
Dec 10, 2020 0.0145 0.0145 0.0120 0.0120 56,100 +0.00(+0.00%)
Dec 09, 2020 0.0121 0.0125 0.0120 0.0120 179,798 -0.00(-7.69%)
Dec 08, 2020 0.0120 0.0130 0.0120 0.0130 47,000 +0.00(+0.00%)
Dec 07, 2020 0.0150 0.0150 0.0067 0.0130 172,000 -0.00(-18.75%)
Dec 04, 2020 0.0181 0.0215 0.0036 0.0160 104,000 -0.00(-13.51%)
Dec 03, 2020 0.0249 0.0249 0.0181 0.0185 46,502 -0.01(-25.70%)
Dec 02, 2020 0.0181 0.0249 0.0181 0.0249 27,100 +0.00(+24.50%)
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.