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 (%)
Oct 29, 2021 0.0081 0.0095 0.0080 0.0093 5,020,926 +0.00(+12.05%)
Oct 28, 2021 0.0086 0.0087 0.0082 0.0083 3,436,938 -0.00(-5.68%)
Oct 27, 2021 0.0090 0.0090 0.0085 0.0088 737,314 -0.00(-2.22%)
Oct 26, 2021 0.0092 0.0082 0.0090 3,924,285 +0.00(+2.27%)
Oct 25, 2021 0.0091 0.0095 0.0085 0.0088 3,411,603 -0.00(-1.12%)
Oct 22, 2021 0.0092 0.0093 0.0088 0.0089 2,837,889 -0.00(-3.26%)
Oct 21, 2021 0.0096 0.0100 0.0088 0.0092 3,755,933 -0.00(-3.16%)
Oct 20, 2021 0.0095 0.0100 0.0089 0.0095 1,683,108 +0.00(+0.00%)
Oct 19, 2021 0.0093 0.0095 0.0090 0.0095 3,027,554 +0.00(+5.56%)
Oct 18, 2021 0.0100 0.0103 0.0089 0.0090 10,268,262 -0.00(-8.16%)
Oct 15, 2021 0.0093 0.0099 0.0091 0.0098 3,161,832 +0.00(+3.16%)
Oct 14, 2021 0.0096 0.0105 0.0090 0.0095 4,918,999 +0.00(+0.00%)
Oct 13, 2021 0.0103 0.0103 0.0090 0.0095 9,089,236 -0.00(-6.86%)
Oct 12, 2021 0.0110 0.0118 0.0101 0.0102 2,925,961 -0.00(-7.27%)
Oct 11, 2021 0.0104 0.0120 0.0104 0.0110 8,415,474 +0.00(+4.76%)
Oct 08, 2021 0.0110 0.0114 0.0097 0.0105 4,796,918 +0.00(+5.00%)
Oct 07, 2021 0.0101 0.0104 0.0093 0.0100 7,039,764 -0.00(-2.91%)
Oct 06, 2021 0.0164 0.0164 0.0100 0.0103 47,382,136 -0.00(-24.26%)
Oct 05, 2021 0.0095 0.0136 0.0091 0.0136 23,546,658 +0.00(+44.68%)
Oct 04, 2021 0.0115 0.0115 0.0094 0.0094 13,784,224 -0.00(-13.76%)
Oct 01, 2021 0.0125 0.0170 0.0108 0.0109 34,361,360 -0.00(-27.33%)
Sep 30, 2021 0.0095 0.0192 0.0089 0.0150 226,408,928 +0.01(+76.47%)
Sep 29, 2021 0.0085 0.0089 0.0071 0.0085 14,239,627 +0.00(+6.25%)
Sep 28, 2021 0.0093 0.0098 0.0076 0.0080 11,533,804 -0.00(-13.98%)
Sep 27, 2021 0.0088 0.0094 0.0083 0.0093 8,933,454 +0.00(+5.68%)
Sep 24, 2021 0.0091 0.0091 0.0085 0.0088 4,539,550 +0.00(+1.15%)
Sep 23, 2021 0.0091 0.0099 0.0086 0.0087 4,439,288 -0.00(-11.22%)
Sep 22, 2021 0.0110 0.0110 0.0087 0.0098 6,687,836 +0.00(+3.16%)
Sep 21, 2021 0.0120 0.0120 0.0085 0.0095 12,478,696 -0.00(-1.04%)
Sep 20, 2021 0.0100 0.0100 0.0086 0.0096 14,309,598 -0.00(-1.03%)
Sep 17, 2021 0.0146 0.0170 0.0097 0.0097 63,714,620 -0.01(-35.33%)
Sep 16, 2021 0.0100 0.0247 0.0100 0.0150 268,376,752 +0.01(+105.48%)
Sep 15, 2021 0.0070 0.0075 0.0070 0.0073 508,675 +0.00(+4.29%)
Sep 14, 2021 0.0065 0.0075 0.0065 0.0070 3,269,487 +0.00(+1.45%)
Sep 13, 2021 0.0075 0.0075 0.0063 0.0069 2,606,981 -0.00(-5.48%)
Sep 10, 2021 0.0080 0.0082 0.0070 0.0073 5,134,625 -0.00(-14.12%)
Sep 09, 2021 0.0081 0.0086 0.0081 0.0085 338,010 -0.00(-2.30%)
Sep 08, 2021 0.0086 0.0089 0.0080 0.0087 1,475,152 +0.00(+1.16%)
Sep 07, 2021 0.0084 0.0091 0.0084 0.0086 914,195 +0.00(+0.00%)
Sep 03, 2021 0.0086 0.0090 0.0084 0.0086 516,721 -0.00(-4.44%)
Sep 02, 2021 0.0087 0.0090 0.0084 0.0090 1,824,200 +0.00(+3.45%)
Sep 01, 2021 0.0086 0.0090 0.0085 0.0087 1,125,984 -0.00(-3.33%)
Aug 31, 2021 0.0087 0.0092 0.0085 0.0090 913,575 +0.00(+2.27%)
Aug 30, 2021 0.0091 0.0092 0.0086 0.0088 1,394,065 -0.00(-3.30%)
Aug 27, 2021 0.0089 0.0097 0.0088 0.0091 1,816,726 -0.00(-5.21%)
Aug 26, 2021 0.0100 0.0101 0.0087 0.0096 4,223,090 -0.00(-2.04%)
Aug 25, 2021 0.0095 0.0099 0.0089 0.0098 7,394,688 +0.00(+1.03%)
Aug 24, 2021 0.0095 0.0105 0.0090 0.0097 22,431,214 +0.00(+7.78%)
Aug 23, 2021 0.0082 0.0091 0.0082 0.0090 703,031 +0.00(+0.00%)
Aug 20, 2021 0.0090 0.0092 0.0082 0.0090 1,451,614 +0.00(+0.00%)
Aug 19, 2021 0.0095 0.0095 0.0088 0.0090 110,050 -0.00(-5.26%)
Aug 18, 2021 0.0095 0.0097 0.0090 0.0095 1,984,384 -0.00(-5.00%)
Aug 17, 2021 0.0095 0.0108 0.0095 0.0100 2,262,346 +0.00(+1.01%)
Aug 16, 2021 0.0095 0.0104 0.0094 0.0099 881,990 -0.00(-2.94%)
Aug 13, 2021 0.0100 0.0102 0.0093 0.0102 511,000 +0.00(+2.00%)
Aug 12, 2021 0.0100 0.0100 0.0093 0.0100 433,000 +0.00(+0.00%)
Aug 11, 2021 0.0092 0.0100 0.0092 0.0100 475,779 +0.00(+3.09%)
Aug 10, 2021 0.0100 0.0100 0.0092 0.0097 481,953 +0.00(+5.43%)
Aug 09, 2021 0.0093 0.0110 0.0092 0.0092 607,500 +0.00(+0.00%)
Aug 06, 2021 0.0096 0.0100 0.0092 0.0092 121,080 +0.00(+0.00%)
Aug 05, 2021 0.0099 0.0101 0.0092 0.0092 910,990 -0.00(-5.15%)
Aug 04, 2021 0.0095 0.0100 0.0092 0.0097 484,734 +0.00(+5.43%)
Aug 03, 2021 0.0096 0.0098 0.0092 0.0092 5,879,856 -0.00(-6.12%)
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.