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 (%)
Apr 30, 2021
0.0193
0.0193
0.0154
0.0163
1,553,500
-0.00(-9.44%)
Apr 29, 2021
0.0170
0.0180
0.0165
0.0180
959,907
-0.00(-4.26%)
Apr 28, 2021
0.0190
0.0190
0.0165
0.0188
1,260,675
-0.00(-0.53%)
Apr 27, 2021
0.0175
0.0190
0.0165
0.0189
3,645,189
-0.00(-0.53%)
Apr 26, 2021
0.0181
0.0210
0.0169
0.0190
2,949,690
+0.00(+1.06%)
Apr 23, 2021
0.0190
0.0199
0.0179
0.0188
1,466,400
-0.00(-1.05%)
Apr 22, 2021
0.0187
0.0248
0.0168
0.0190
14,677,956
+0.00(+0.53%)
Apr 21, 2021
0.0218
0.0265
0.0159
0.0189
7,223,374
-0.00(-11.27%)
Apr 20, 2021
0.0250
0.0250
0.0199
0.0213
680,971
-0.00(-8.97%)
Apr 19, 2021
0.0203
0.0235
0.0196
0.0234
1,148,763
+0.00(+14.15%)
Apr 16, 2021
0.0210
0.0210
0.0178
0.0205
2,198,600
+0.00(+0.00%)
Apr 15, 2021
0.0215
0.0228
0.0205
0.0205
3,767,903
-0.00(-8.89%)
Apr 14, 2021
0.0223
0.0234
0.0205
0.0225
2,924,453
+0.00(+0.90%)
Apr 13, 2021
0.0236
0.0240
0.0205
0.0223
2,341,827
-0.00(-5.91%)
Apr 12, 2021
0.0260
0.0365
0.0222
0.0237
9,207,139
-0.00(-10.57%)
Apr 09, 2021
0.0245
0.0290
0.0220
0.0265
4,841,900
+0.00(+11.81%)
Apr 08, 2021
0.0211
0.0264
0.0210
0.0237
7,701,807
+0.00(+8.22%)
Apr 07, 2021
0.0222
0.0250
0.0207
0.0219
4,310,606
-0.00(-0.45%)
Apr 06, 2021
0.0215
0.0227
0.0205
0.0220
1,491,041
+0.00(+0.46%)
Apr 05, 2021
0.0249
0.0250
0.0203
0.0219
4,121,196
-0.00(-8.75%)
Apr 01, 2021
0.0230
0.0297
0.0215
0.0240
3,999,900
+0.00(+2.56%)
Mar 31, 2021
0.0202
0.0580
0.0200
0.0234
34,300,640
-0.00(-5.65%)
Mar 30, 2021
0.0275
0.0275
0.0205
0.0248
3,988,483
-0.00(-1.98%)
Mar 29, 2021
0.0434
0.0434
0.0253
0.0253
13,788,931
-0.01(-36.27%)
Mar 26, 2021
0.0390
0.0449
0.0356
0.0397
2,444,100
-0.00(-0.75%)
Mar 25, 2021
0.0381
0.0474
0.0358
0.0400
1,340,385
-0.00(-9.09%)
Mar 24, 2021
0.0515
0.0515
0.0320
0.0440
9,063,955
-0.00(-6.38%)
Mar 23, 2021
0.0240
0.1660
0.0203
0.0470
123,759,488
+0.02(+106.14%)
Mar 22, 2021
0.0267
0.0267
0.0208
0.0228
421,528
-0.00(-8.43%)
Mar 19, 2021
0.0280
0.0280
0.0211
0.0249
1,369,400
-0.00(-14.14%)
Mar 18, 2021
0.0300
0.0300
0.0210
0.0290
853,450
+0.00(+13.73%)
Mar 17, 2021
0.0226
0.0310
0.0226
0.0255
160,100
-0.00(-5.56%)
Mar 16, 2021
0.0230
0.0290
0.0201
0.0270
576,049
+0.00(+7.14%)
Mar 15, 2021
0.0286
0.0580
0.0241
0.0252
3,314,877
-0.00(-11.58%)
Mar 12, 2021
0.0281
0.0287
0.0281
0.0285
111,800
-0.00(-1.04%)
Mar 11, 2021
0.0295
0.0295
0.0191
0.0288
611,098
+0.00(+4.73%)
Mar 10, 2021
0.0275
0.0280
0.0256
0.0275
341,863
+0.00(+3.77%)
Mar 09, 2021
0.0271
0.0280
0.0265
0.0265
48,105
-0.00(-5.36%)
Mar 08, 2021
0.0378
0.0378
0.0280
0.0280
242,860
-0.00(-14.63%)
Mar 05, 2021
0.0250
0.0349
0.0185
0.0328
725,000
+0.01(+45.78%)
Mar 04, 2021
0.0334
0.0390
0.0225
0.0225
399,700
-0.01(-25.00%)
Mar 03, 2021
0.0343
0.0400
0.0270
0.0300
53,385
-0.00(-3.23%)
Mar 02, 2021
0.0300
0.0310
0.0300
0.0310
336,366
+0.00(+2.99%)
Mar 01, 2021
0.0320
0.0320
0.0293
0.0301
690,656
-0.00(-2.90%)
Feb 26, 2021
0.0300
0.0320
0.0285
0.0310
370,800
+0.00(+2.99%)
Feb 25, 2021
0.0350
0.0350
0.0301
0.0301
190,100
-0.00(-14.00%)
Feb 24, 2021
0.0360
0.0400
0.0350
0.0350
375,900
+0.00(+0.00%)
Feb 23, 2021
0.0316
0.0350
0.0301
0.0350
721,121
+0.00(+0.00%)
Feb 22, 2021
0.0350
0.0380
0.0301
0.0350
376,466
-0.00(-12.50%)
Feb 19, 2021
0.0380
0.0400
0.0283
0.0400
550,300
+0.00(+14.29%)
Feb 18, 2021
0.0400
0.0400
0.0350
0.0350
314,063
-0.01(-21.87%)
Feb 17, 2021
0.0449
0.0525
0.0377
0.0448
617,016
-0.00(-0.22%)
Feb 16, 2021
0.0500
0.0500
0.0350
0.0449
1,681,832
+0.00(+12.25%)
Feb 12, 2021
0.0395
0.0650
0.0350
0.0400
2,476,700
+0.00(+14.29%)
Feb 11, 2021
0.0365
0.0390
0.0350
0.0350
390,462
-0.00(-5.41%)
Feb 10, 2021
0.0375
0.0400
0.0350
0.0370
369,325
+0.00(+4.23%)
Feb 09, 2021
0.0340
0.0380
0.0325
0.0355
637,073
-0.00(-1.39%)
Feb 08, 2021
0.0319
0.0439
0.0250
0.0360
612,453
+0.01(+20.00%)
Feb 05, 2021
0.0380
0.0380
0.0265
0.0300
1,113,400
-0.01(-14.29%)
Feb 04, 2021
0.0350
0.0375
0.0290
0.0350
469,527
+0.00(+0.00%)
Feb 03, 2021
0.0440
0.0440
0.0300
0.0350
741,625
-0.00(-6.91%)
Feb 02, 2021
0.0460
0.0540
0.0340
0.0376
669,604
-0.01(-18.26%)
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
.