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 (%)
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%)
May 01, 2020 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+12.36%)
Apr 30, 2020 0.0550 0.0890 0.0550 0.0890 69,388 +0.03(+61.82%)
Apr 29, 2020 0.0744 0.0750 0.0500 0.0550 286,388 -0.03(-36.05%)
Apr 28, 2020 0.0800 0.1000 0.0625 0.0860 114,262 -0.01(-14.00%)
Apr 27, 2020 0.1495 0.1495 0.0800 0.1000 55,600 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.1275 0.0755 0.1000 215,600 +0.02(+25.00%)
Apr 23, 2020 0.0775 0.0820 0.0696 0.0800 279,846 +0.01(+13.80%)
Apr 22, 2020 0.0600 0.0820 0.0470 0.0703 518,233 +0.01(+17.17%)
Apr 21, 2020 0.0750 0.0970 0.0349 0.0600 1,937,133 -0.15(-71.43%)
Apr 20, 2020 0.4000 0.4000 0.1800 0.2100 984,501 -0.13(-38.24%)
Apr 17, 2020 0.2799 0.3400 0.2200 0.3400 212,900 +0.06(+22.74%)
Apr 16, 2020 0.2750 0.2770 0.2100 0.2770 27,679 -0.00(-0.29%)
Apr 15, 2020 0.2800 0.2800 0.2150 0.2778 41,200 +0.08(+38.90%)
Apr 14, 2020 0.3500 0.4600 0.1700 0.2000 198,449 -0.19(-48.72%)
Apr 13, 2020 0.4860 0.4860 0.3000 0.3900 54,824 -0.05(-11.36%)
Apr 09, 2020 0.3300 0.4500 0.2600 0.4400 98,300 +0.11(+33.33%)
Apr 08, 2020 0.4490 0.4490 0.2000 0.3300 204,103 -0.02(-5.71%)
Apr 07, 2020 0.7840 0.7850 0.3300 0.3500 70,943 -0.36(-50.70%)
Apr 06, 2020 0.7990 0.7990 0.6000 0.7100 9,183 -0.04(-4.70%)
Apr 03, 2020 0.6950 0.8185 0.6605 0.7450 7,400 -0.15(-16.29%)
Apr 02, 2020 0.6000 0.8900 0.6000 0.8900 39,259 +0.17(+23.78%)
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.