Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.