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 (%)
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
.