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 (%)
Jul 31, 2020
0.0415
0.0539
0.0375
0.0510
219,800
+0.00(+10.87%)
Jul 30, 2020
0.0415
0.0460
0.0375
0.0460
25,500
+0.01(+15.00%)
Jul 29, 2020
0.0473
0.0550
0.0375
0.0400
21,400
+0.00(+0.00%)
Jul 28, 2020
0.0300
0.0640
0.0300
0.0400
181,151
+0.01(+33.33%)
Jul 27, 2020
0.0420
0.0420
0.0300
0.0300
17,124
+0.00(+0.00%)
Jul 24, 2020
0.0400
0.0410
0.0300
0.0300
20,900
-0.01(-25.00%)
Jul 23, 2020
0.0365
0.0400
0.0300
0.0400
43,200
+0.00(+9.59%)
Jul 22, 2020
0.0425
0.0550
0.0310
0.0365
174,250
-0.01(-22.34%)
Jul 21, 2020
0.0650
0.0650
0.0300
0.0470
20,300
-0.01(-18.97%)
Jul 20, 2020
0.0475
0.0629
0.0320
0.0580
62,700
+0.01(+28.89%)
Jul 17, 2020
0.0450
0.0549
0.0400
0.0450
67,700
-0.01(-18.18%)
Jul 16, 2020
0.0450
0.0550
0.0450
0.0550
30,200
+0.01(+22.22%)
Jul 15, 2020
0.0580
0.0580
0.0400
0.0450
6,600
-0.02(-26.23%)
Jul 14, 2020
0.0610
0.0620
0.0610
0.0610
26,100
+0.01(+22.00%)
Jul 13, 2020
0.0400
0.0639
0.0375
0.0500
37,780
+0.01(+25.00%)
Jul 10, 2020
0.0320
0.0400
0.0320
0.0400
16,900
+0.01(+21.21%)
Jul 09, 2020
0.0320
0.0620
0.0320
0.0330
428,625
-0.01(-22.54%)
Jul 08, 2020
0.0490
0.0505
0.0390
0.0426
22,507
-0.01(-13.06%)
Jul 07, 2020
0.0400
0.0565
0.0400
0.0490
31,974
-0.01(-18.33%)
Jul 06, 2020
0.0620
0.0620
0.0550
0.0600
9,128
+0.01(+20.00%)
Jul 02, 2020
0.0550
0.0610
0.0500
0.0500
32,500
-0.01(-19.22%)
Jul 01, 2020
0.0619
0.0619
0.0560
0.0619
26,850
+0.00(+0.00%)
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%)
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
.