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
)
N/A
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 (%)
Feb 28, 2022
0.0046
0.0055
0.0043
0.0054
879,287
+0.00(+14.89%)
Feb 25, 2022
0.0045
0.0048
0.0043
0.0047
1,397,179
+0.00(+4.44%)
Feb 24, 2022
0.0061
0.0061
0.0045
0.0045
2,710,912
-0.00(-26.23%)
Feb 23, 2022
0.0068
0.0068
0.0055
0.0061
2,235,553
-0.00(-10.29%)
Feb 22, 2022
0.0065
0.0069
0.0065
0.0068
188,628
+0.00(+3.03%)
Feb 18, 2022
0.0066
0
-0.00(-2.94%)
Feb 17, 2022
0.0077
0.0080
0.0066
0.0068
469,701
+0.00(+1.49%)
Feb 16, 2022
0.0067
0.0067
0.0067
0.0067
98,500
+0.00(+0.00%)
Feb 15, 2022
0.0074
0.0074
0.0066
0.0067
242,626
-0.00(-2.90%)
Feb 14, 2022
0.0069
0.0072
0.0067
0.0069
495,751
+0.00(+2.99%)
Feb 11, 2022
0.0070
0.0072
0.0067
0.0067
1,631,405
-0.00(-4.29%)
Feb 10, 2022
0.0070
0.0074
0.0069
0.0070
648,758
+0.00(+0.00%)
Feb 09, 2022
0.0069
0.0073
0.0068
0.0070
852,366
+0.00(+1.45%)
Feb 08, 2022
0.0065
0.0074
0.0065
0.0069
700,436
+0.00(+7.81%)
Feb 07, 2022
0.0061
0.0070
0.0052
0.0064
2,874,657
-0.00(-8.57%)
Feb 04, 2022
0.0080
0.0080
0.0062
0.0070
2,796,655
+0.00(+0.00%)
Feb 03, 2022
0.0080
0.0070
1,193,530
-0.00(-9.09%)
Feb 02, 2022
0.0080
0.0094
0.0060
0.0077
27,557,680
-0.00(-3.75%)
Feb 01, 2022
0.0057
0.0083
0.0057
0.0080
2,746,048
+0.00(+33.33%)
Jan 31, 2022
0.0057
0.0063
0.0052
0.0060
976,278
+0.00(+15.38%)
Jan 28, 2022
0.0061
0.0061
0.0052
0.0052
240,500
-0.00(-13.33%)
Jan 27, 2022
0.0055
0.0065
0.0055
0.0060
602,350
-0.00(-6.25%)
Jan 26, 2022
0.0063
0.0064
0.0063
0.0064
159,991
-0.00(-1.54%)
Jan 25, 2022
0.0063
0.0065
0.0063
0.0065
52,704
+0.00(+3.17%)
Jan 24, 2022
0.0067
0.0067
0.0052
0.0063
1,042,811
-0.00(-8.70%)
Jan 21, 2022
0.0076
0.0078
0.0068
0.0069
236,002
-0.00(-9.21%)
Jan 20, 2022
0.0071
0.0077
0.0070
0.0076
322,775
-0.00(-3.80%)
Jan 19, 2022
0.0071
0.0080
0.0071
0.0079
288,068
+0.00(+11.27%)
Jan 18, 2022
0.0070
0.0082
0.0070
0.0071
145,700
-0.00(-8.97%)
Jan 14, 2022
0.0078
0
+0.00(+14.71%)
Jan 13, 2022
0.0076
0.0076
0.0067
0.0068
447,675
-0.00(-9.33%)
Jan 12, 2022
0.0075
0.0076
0.0075
0.0075
233,900
+0.00(+1.35%)
Jan 11, 2022
0.0074
0.0074
0.0071
0.0074
129,610
+0.00(+4.23%)
Jan 10, 2022
0.0075
0.0078
0.0070
0.0071
2,235,247
-0.00(-11.25%)
Jan 07, 2022
0.0080
0.0080
0.0075
0.0080
1,176,648
+0.00(+14.29%)
Jan 06, 2022
0.0074
0.0080
0.0070
0.0070
602,100
+0.00(+0.00%)
Jan 05, 2022
0.0069
0.0074
0.0068
0.0070
2,312,868
-0.00(-1.41%)
Jan 04, 2022
0.0070
0.0072
0.0068
0.0071
1,207,742
+0.00(+1.43%)
Jan 03, 2022
0.0069
0.0072
0.0068
0.0070
865,705
+0.00(+1.45%)
Dec 31, 2021
0.0075
0.0075
0.0069
0.0069
1,999,721
-0.00(-1.43%)
Dec 30, 2021
0.0070
0.0075
0.0069
0.0070
3,160,255
+0.00(+0.00%)
Dec 29, 2021
0.0073
0.0077
0.0067
0.0070
1,612,250
-0.00(-2.78%)
Dec 28, 2021
0.0072
0.0074
0.0061
0.0072
2,106,562
-0.00(-4.00%)
Dec 27, 2021
0.0077
0.0082
0.0072
0.0075
1,370,000
+0.00(+2.74%)
Dec 23, 2021
0.0070
0.0084
0.0070
0.0073
530,166
-0.00(-2.67%)
Dec 22, 2021
0.0074
0.0091
0.0066
0.0075
5,399,325
+0.00(+4.17%)
Dec 21, 2021
0.0076
0.0076
0.0066
0.0072
670,004
-0.00(-4.00%)
Dec 20, 2021
0.0076
0.0078
0.0070
0.0075
2,252,536
-0.00(-3.85%)
Dec 17, 2021
0.0085
0.0085
0.0076
0.0078
1,960,477
-0.00(-13.33%)
Dec 16, 2021
0.0087
0.0090
0.0085
0.0090
1,463,389
+0.00(+2.27%)
Dec 15, 2021
0.0088
0.0093
0.0086
0.0088
1,613,887
-0.00(-2.22%)
Dec 14, 2021
0.0093
0.0098
0.0075
0.0090
1,727,701
+0.00(+2.27%)
Dec 13, 2021
0.0085
0.0105
0.0062
0.0088
2,512,370
+0.00(+6.02%)
Dec 10, 2021
0.0093
0.0093
0.0071
0.0083
821,141
-0.00(-2.35%)
Dec 09, 2021
0.0070
0.0089
0.0070
0.0085
1,310,847
+0.00(+21.43%)
Dec 08, 2021
0.0075
0.0078
0.0050
0.0070
2,592,293
-0.00(-6.67%)
Dec 07, 2021
0.0078
0.0080
0.0073
0.0075
899,024
+0.00(+5.63%)
Dec 06, 2021
0.0075
0.0080
0.0070
0.0071
2,849,981
-0.00(-2.74%)
Dec 03, 2021
0.0080
0.0080
0.0070
0.0073
797,385
-0.00(-7.59%)
Dec 02, 2021
0.0075
0.0080
0.0061
0.0079
1,603,397
+0.00(+0.00%)
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
.