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 (%)
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%)
Dec 01, 2020 0.0182 0.0228 0.0182 0.0200 77,415 -0.00(-15.25%)
Nov 30, 2020 0.0182 0.0236 0.0182 0.0236 4,150 -0.01(-21.33%)
Nov 27, 2020 0.0181 0.0300 0.0181 0.0300 14,900 +0.00(+9.09%)
Nov 25, 2020 0.0280 0.0280 0.0181 0.0275 15,800 +0.00(+10.00%)
Nov 24, 2020 0.0200 0.0250 0.0200 0.0250 46,851 -0.00(-10.71%)
Nov 23, 2020 0.0230 0.0280 0.0210 0.0280 69,660 +0.01(+33.33%)
Nov 20, 2020 0.0218 0.0235 0.0200 0.0210 77,500 -0.00(-7.89%)
Nov 19, 2020 0.0235 0.0269 0.0200 0.0228 33,410 -0.00(-4.60%)
Nov 18, 2020 0.0222 0.0299 0.0200 0.0239 107,000 +0.00(+5.75%)
Nov 17, 2020 0.0175 0.0226 0.0173 0.0226 168,005 +0.01(+29.14%)
Nov 16, 2020 0.0183 0.0200 0.0160 0.0175 108,149 +0.00(+0.00%)
Nov 13, 2020 0.0200 0.0203 0.0175 0.0175 60,100 -0.00(-1.13%)
Nov 12, 2020 0.0220 0.0244 0.0170 0.0177 112,526 -0.00(-9.23%)
Nov 11, 2020 0.0197 0.0197 0.0150 0.0195 22,170 -0.00(-5.80%)
Nov 10, 2020 0.0207 0.0207 0.0197 0.0207 20,071 -0.00(-0.96%)
Nov 09, 2020 0.0200 0.0223 0.0180 0.0209 68,830 -0.00(-0.48%)
Nov 06, 2020 0.0215 0.0230 0.0200 0.0210 50,200 +0.00(+2.44%)
Nov 05, 2020 0.0215 0.0215 0.0200 0.0205 55,700 +0.00(+2.50%)
Nov 04, 2020 0.0216 0.0248 0.0165 0.0200 213,641 -0.00(-16.67%)
Nov 03, 2020 0.0236 0.0240 0.0210 0.0240 53,929 -0.00(-3.61%)
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.