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 (%)
Aug 31, 2021
0.0087
0.0092
0.0085
0.0090
913,575
+0.00(+2.27%)
Aug 30, 2021
0.0091
0.0092
0.0086
0.0088
1,394,065
-0.00(-3.30%)
Aug 27, 2021
0.0089
0.0097
0.0088
0.0091
1,816,726
-0.00(-5.21%)
Aug 26, 2021
0.0100
0.0101
0.0087
0.0096
4,223,090
-0.00(-2.04%)
Aug 25, 2021
0.0095
0.0099
0.0089
0.0098
7,394,688
+0.00(+1.03%)
Aug 24, 2021
0.0095
0.0105
0.0090
0.0097
22,431,214
+0.00(+7.78%)
Aug 23, 2021
0.0082
0.0091
0.0082
0.0090
703,031
+0.00(+0.00%)
Aug 20, 2021
0.0090
0.0092
0.0082
0.0090
1,451,614
+0.00(+0.00%)
Aug 19, 2021
0.0095
0.0095
0.0088
0.0090
110,050
-0.00(-5.26%)
Aug 18, 2021
0.0095
0.0097
0.0090
0.0095
1,984,384
-0.00(-5.00%)
Aug 17, 2021
0.0095
0.0108
0.0095
0.0100
2,262,346
+0.00(+1.01%)
Aug 16, 2021
0.0095
0.0104
0.0094
0.0099
881,990
-0.00(-2.94%)
Aug 13, 2021
0.0100
0.0102
0.0093
0.0102
511,000
+0.00(+2.00%)
Aug 12, 2021
0.0100
0.0100
0.0093
0.0100
433,000
+0.00(+0.00%)
Aug 11, 2021
0.0092
0.0100
0.0092
0.0100
475,779
+0.00(+3.09%)
Aug 10, 2021
0.0100
0.0100
0.0092
0.0097
481,953
+0.00(+5.43%)
Aug 09, 2021
0.0093
0.0110
0.0092
0.0092
607,500
+0.00(+0.00%)
Aug 06, 2021
0.0096
0.0100
0.0092
0.0092
121,080
+0.00(+0.00%)
Aug 05, 2021
0.0099
0.0101
0.0092
0.0092
910,990
-0.00(-5.15%)
Aug 04, 2021
0.0095
0.0100
0.0092
0.0097
484,734
+0.00(+5.43%)
Aug 03, 2021
0.0096
0.0098
0.0092
0.0092
5,879,856
-0.00(-6.12%)
Aug 02, 2021
0.0094
0.0100
0.0092
0.0098
2,739,286
+0.00(+6.52%)
Jul 30, 2021
0.0093
0.0095
0.0092
0.0092
115,000
+0.00(+1.10%)
Jul 29, 2021
0.0095
0.0096
0.0091
0.0091
133,000
-0.00(-1.09%)
Jul 28, 2021
0.0095
0.0096
0.0090
0.0092
276,500
+0.00(+1.10%)
Jul 27, 2021
0.0092
0.0095
0.0090
0.0091
202,300
-0.00(-2.15%)
Jul 26, 2021
0.0098
0.0100
0.0089
0.0093
3,169,207
-0.00(-5.10%)
Jul 23, 2021
0.0098
0.0098
0.0091
0.0098
74,000
+0.00(+2.08%)
Jul 22, 2021
0.0092
0.0098
0.0088
0.0096
1,427,826
+0.00(+1.05%)
Jul 21, 2021
0.0094
0.0096
0.0089
0.0095
146,441
+0.00(+3.26%)
Jul 20, 2021
0.0093
0.0093
0.0081
0.0092
180,290
+0.00(+0.00%)
Jul 19, 2021
0.0095
0.0095
0.0088
0.0092
2,287,170
-0.00(-3.16%)
Jul 16, 2021
0.0097
0.0097
0.0093
0.0095
616,687
+0.00(+0.00%)
Jul 15, 2021
0.0097
0.0100
0.0093
0.0095
461,095
-0.00(-3.06%)
Jul 14, 2021
0.0097
0.0098
0.0093
0.0098
806,543
+0.00(+1.03%)
Jul 13, 2021
0.0096
0.0098
0.0093
0.0097
4,381,622
+0.00(+1.04%)
Jul 12, 2021
0.0093
0.0098
0.0090
0.0096
1,671,508
+0.00(+3.23%)
Jul 09, 2021
0.0095
0.0095
0.0093
0.0093
595,800
-0.00(-2.11%)
Jul 08, 2021
0.0097
0.0098
0.0094
0.0095
388,965
+0.00(+1.06%)
Jul 07, 2021
0.0096
0.0100
0.0093
0.0094
781,245
-0.00(-1.05%)
Jul 06, 2021
0.0093
0.0099
0.0093
0.0095
445,703
+0.00(+0.00%)
Jul 02, 2021
0.0098
0.0098
0.0095
0.0095
163,577
-0.00(-3.06%)
Jul 01, 2021
0.0092
0.0100
0.0092
0.0098
334,302
+0.00(+0.00%)
Jun 30, 2021
0.0092
0.0100
0.0092
0.0098
525,947
-0.00(-1.01%)
Jun 29, 2021
0.0097
0.0099
0.0091
0.0099
382,914
+0.00(+1.02%)
Jun 28, 2021
0.0100
0.0100
0.0098
0.0098
282,612
-0.00(-1.01%)
Jun 25, 2021
0.0091
0.0099
0.0091
0.0099
497,172
+0.00(+3.13%)
Jun 24, 2021
0.0095
0.0096
0.0093
0.0096
366,274
+0.00(+0.00%)
Jun 23, 2021
0.0096
0.0096
0.0090
0.0096
407,701
+0.00(+0.00%)
Jun 22, 2021
0.0092
0.0098
0.0085
0.0096
324,362
+0.00(+1.05%)
Jun 21, 2021
0.0098
0.0102
0.0092
0.0095
1,891,295
-0.00(-4.04%)
Jun 18, 2021
0.0099
0.0100
0.0095
0.0099
236,940
+0.00(+4.21%)
Jun 17, 2021
0.0093
0.0095
0.0093
0.0095
10,300
+0.00(+0.00%)
Jun 16, 2021
0.0093
0.0096
0.0081
0.0095
3,875,432
+0.00(+4.40%)
Jun 15, 2021
0.0091
0.0092
0.0090
0.0091
440,698
+0.00(+1.11%)
Jun 14, 2021
0.0090
0.0093
0.0087
0.0090
208,413
+0.00(+0.00%)
Jun 11, 2021
0.0091
0.0092
0.0084
0.0090
916,144
-0.00(-2.17%)
Jun 10, 2021
0.0096
0.0099
0.0089
0.0092
559,990
-0.00(-3.16%)
Jun 09, 2021
0.0099
0.0099
0.0090
0.0095
319,142
+0.00(+0.00%)
Jun 08, 2021
0.0097
0.0100
0.0090
0.0095
1,264,588
-0.00(-4.04%)
Jun 07, 2021
0.0100
0.0100
0.0090
0.0099
831,548
-0.00(-1.00%)
Jun 04, 2021
0.0096
0.0100
0.0090
0.0100
1,226,336
+0.00(+2.04%)
Jun 03, 2021
0.0099
0.0110
0.0094
0.0098
2,788,721
-0.00(-2.00%)
Jun 02, 2021
0.0094
0.0100
0.0093
0.0100
737,590
+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
.