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 (%)
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%)
Nov 02, 2020
0.0255
0.0255
0.0249
0.0249
35,100
+0.00(+8.26%)
Oct 30, 2020
0.0280
0.0280
0.0181
0.0230
134,900
+0.00(+4.55%)
Oct 29, 2020
0.0277
0.0300
0.0200
0.0220
35,950
-0.00(-5.98%)
Oct 28, 2020
0.0200
0.0275
0.0200
0.0234
49,600
+0.00(+1.74%)
Oct 27, 2020
0.0250
0.0290
0.0180
0.0230
188,580
-0.00(-14.81%)
Oct 26, 2020
0.0288
0.0288
0.0270
0.0270
111,902
+0.00(+0.00%)
Oct 23, 2020
0.0356
0.0356
0.0270
0.0270
111,600
-0.00(-14.29%)
Oct 22, 2020
0.0308
0.0327
0.0260
0.0315
31,419
-0.00(-1.25%)
Oct 21, 2020
0.0333
0.0388
0.0250
0.0319
43,707
-0.00(-0.31%)
Oct 20, 2020
0.0300
0.0320
0.0260
0.0320
113,842
+0.00(+6.67%)
Oct 19, 2020
0.0250
0.0349
0.0250
0.0300
470,201
+0.01(+32.16%)
Oct 16, 2020
0.0335
0.0335
0.0205
0.0227
130,200
-0.00(-15.93%)
Oct 15, 2020
0.0270
0.0280
0.0230
0.0270
145,042
+0.00(+1.89%)
Oct 14, 2020
0.0305
0.0329
0.0250
0.0265
196,602
+0.00(+10.42%)
Oct 13, 2020
0.0390
0.0390
0.0201
0.0240
698,215
-0.01(-35.14%)
Oct 12, 2020
0.0390
0.0390
0.0340
0.0370
190,795
+0.00(+5.71%)
Oct 09, 2020
0.0350
0.0390
0.0340
0.0350
69,600
-0.00(-12.28%)
Oct 08, 2020
0.0505
0.0520
0.0240
0.0399
307,351
-0.01(-18.57%)
Oct 07, 2020
0.0535
0.0535
0.0460
0.0490
115,000
-0.00(-2.58%)
Oct 06, 2020
0.0616
0.0616
0.0401
0.0503
146,683
-0.00(-7.54%)
Oct 05, 2020
0.0613
0.0613
0.0501
0.0544
164,654
-0.01(-13.65%)
Oct 02, 2020
0.0635
0.0635
0.0501
0.0630
92,000
+0.00(+0.32%)
Oct 01, 2020
0.0625
0.0700
0.0480
0.0628
426,915
+0.01(+23.62%)
Sep 30, 2020
0.0620
0.0700
0.0431
0.0508
1,017,443
-0.01(-16.17%)
Sep 29, 2020
0.0579
0.0790
0.0555
0.0606
1,199,262
+0.00(+8.41%)
Sep 28, 2020
0.0570
0.0590
0.0520
0.0559
133,120
-0.01(-8.21%)
Sep 25, 2020
0.0572
0.0609
0.0550
0.0609
116,000
+0.00(+2.18%)
Sep 24, 2020
0.0550
0.0649
0.0550
0.0596
124,926
-0.01(-14.61%)
Sep 23, 2020
0.0700
0.0790
0.0551
0.0698
95,366
-0.01(-12.20%)
Sep 22, 2020
0.0591
0.0795
0.0501
0.0795
170,419
+0.03(+45.87%)
Sep 21, 2020
0.0520
0.0580
0.0510
0.0545
78,243
-0.01(-11.38%)
Sep 18, 2020
0.0663
0.0690
0.0580
0.0615
57,300
-0.00(-5.38%)
Sep 17, 2020
0.0689
0.0690
0.0550
0.0650
196,434
+0.00(+3.17%)
Sep 16, 2020
0.0766
0.0795
0.0540
0.0630
274,750
-0.02(-20.75%)
Sep 15, 2020
0.0720
0.0799
0.0550
0.0795
374,904
-0.00(-0.63%)
Sep 14, 2020
0.0560
0.1000
0.0525
0.0800
378,826
+0.03(+50.94%)
Sep 11, 2020
0.0460
0.0570
0.0400
0.0530
135,900
+0.00(+6.21%)
Sep 10, 2020
0.0400
0.0570
0.0360
0.0499
394,072
+0.01(+31.32%)
Sep 09, 2020
0.0450
0.0450
0.0330
0.0380
113,805
+0.00(+2.98%)
Sep 08, 2020
0.0480
0.0480
0.0330
0.0369
78,300
-0.01(-18.00%)
Sep 04, 2020
0.0450
0.0485
0.0410
0.0450
60,500
+0.00(+2.27%)
Sep 03, 2020
0.0405
0.0455
0.0280
0.0440
172,291
+0.02(+95.56%)
Sep 02, 2020
0.0245
0.0500
0.0200
0.0225
106,500
+0.00(+2.27%)
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
.