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, 2022
0.0016
0.0016
0.0013
0.0014
4,437,996
-0.00(-12.50%)
Aug 30, 2022
0.0015
0.0017
0.0015
0.0016
2,135,986
+0.00(+6.67%)
Aug 29, 2022
0.0016
0.0016
0.0015
0.0015
1,623,764
+0.00(+0.00%)
Aug 26, 2022
0.0018
0.0018
0.0015
0.0015
1,670,016
-0.00(-11.76%)
Aug 25, 2022
0.0018
0.0018
0.0017
0.0017
2,638,978
+0.00(+0.00%)
Aug 24, 2022
0.0019
0.0019
0.0017
0.0017
4,480,546
-0.00(-5.56%)
Aug 23, 2022
0.0018
0.0018
0.0017
0.0018
760,000
+0.00(+0.00%)
Aug 22, 2022
0.0019
0.0021
0.0018
0.0018
7,250,019
+0.00(+0.00%)
Aug 19, 2022
0.0019
0.0019
0.0016
0.0018
1,257,207
+0.00(+0.00%)
Aug 18, 2022
0.0019
0.0019
0.0017
0.0018
1,716,764
-0.00(-10.00%)
Aug 17, 2022
0.0018
0.0020
0.0018
0.0020
5,644
+0.00(+5.26%)
Aug 16, 2022
0.0020
0.0020
0.0019
0.0019
395,000
+0.00(+0.00%)
Aug 15, 2022
0.0018
0.0020
0.0018
0.0019
2,101,660
+0.00(+5.56%)
Aug 12, 2022
0.0018
0.0019
0.0018
0.0018
1,414,248
-0.00(-5.26%)
Aug 11, 2022
0.0018
0.0019
0.0018
0.0019
382,500
+0.00(+5.56%)
Aug 10, 2022
0.0019
0.0019
0.0018
0.0018
659,243
+0.00(+0.00%)
Aug 09, 2022
0.0019
0.0019
0.0018
0.0018
524,611
+0.00(+0.00%)
Aug 08, 2022
0.0020
0.0020
0.0018
0.0018
2,502,260
-0.00(-5.26%)
Aug 05, 2022
0.0020
0.0020
0.0019
0.0019
3,853,309
-0.00(-5.00%)
Aug 04, 2022
0.0021
0.0022
0.0020
0.0020
2,112,131
+0.00(+0.00%)
Aug 03, 2022
0.0022
0.0023
0.0019
0.0020
12,972,635
-0.00(-9.09%)
Aug 02, 2022
0.0018
0.0022
0.0018
0.0022
2,649,078
+0.00(+15.79%)
Aug 01, 2022
0.0020
0.0020
0.0018
0.0019
2,420,545
-0.00(-5.00%)
Jul 29, 2022
0.0020
0.0024
0.0018
0.0020
9,896,585
+0.00(+5.26%)
Jul 28, 2022
0.0020
0.0021
0.0019
0.0019
7,635,619
-0.00(-13.64%)
Jul 27, 2022
0.0021
0.0022
0.0020
0.0022
3,070,000
+0.00(+4.76%)
Jul 26, 2022
0.0025
0.0025
0.0021
0.0021
5,867,670
-0.00(-4.55%)
Jul 25, 2022
0.0023
0.0025
0.0020
0.0022
5,297,952
-0.00(-8.33%)
Jul 22, 2022
0.0024
0.0024
0.0021
0.0024
5,553,519
+0.00(+4.35%)
Jul 21, 2022
0.0023
0.0025
0.0021
0.0023
9,988,202
-0.00(-8.00%)
Jul 20, 2022
0.0023
0.0026
0.0021
0.0025
6,810,417
+0.00(+0.00%)
Jul 19, 2022
0.0024
0.0027
0.0022
0.0025
6,932,641
+0.00(+13.64%)
Jul 18, 2022
0.0028
0.0028
0.0021
0.0022
15,686,966
+0.00(+0.00%)
Jul 15, 2022
0.0027
0.0027
0.0022
0.0022
13,050,803
-0.00(-24.14%)
Jul 14, 2022
0.0028
0.0029
0.0025
0.0029
5,788,950
+0.00(+0.00%)
Jul 13, 2022
0.0030
0.0034
0.0026
0.0029
18,946,708
-0.00(-3.33%)
Jul 12, 2022
0.0039
0.0044
0.0028
0.0030
30,636,312
-0.00(-21.05%)
Jul 11, 2022
0.0045
0.0046
0.0032
0.0038
19,860,872
-0.00(-15.56%)
Jul 08, 2022
0.0066
0.0067
0.0040
0.0045
98,234,592
-0.00(-33.82%)
Jul 07, 2022
0.0026
0.0083
0.0023
0.0068
238,056,880
+0.00(+257.89%)
Jul 06, 2022
0.0020
0.0021
0.0018
0.0019
673,752
-0.00(-9.52%)
Jul 05, 2022
0.0018
0.0022
0.0016
0.0021
4,401,102
+0.00(+16.67%)
Jul 01, 2022
0.0018
0.0018
0.0017
0.0018
726,556
+0.00(+0.00%)
Jun 30, 2022
0.0016
0.0018
0.0015
0.0018
5,629,900
+0.00(+5.88%)
Jun 29, 2022
0.0018
0.0019
0.0016
0.0017
3,079,050
+0.00(+0.00%)
Jun 28, 2022
0.0023
0.0028
0.0017
0.0017
7,140,171
-0.00(-10.53%)
Jun 27, 2022
0.0023
0.0025
0.0019
0.0019
3,266,019
-0.00(-20.83%)
Jun 24, 2022
0.0023
0.0024
0.0021
0.0024
1,871,410
+0.00(+0.00%)
Jun 23, 2022
0.0023
0.0027
0.0023
0.0024
253,036
-0.00(-14.29%)
Jun 22, 2022
0.0024
0.0028
0.0023
0.0028
596,100
+0.00(+16.67%)
Jun 21, 2022
0.0028
0.0028
0.0024
0.0024
609,105
-0.00(-14.29%)
Jun 17, 2022
0.0030
0.0035
0.0028
0.0028
746,984
-0.00(-6.67%)
Jun 15, 2022
0.0030
0
-0.00(-9.09%)
Jun 14, 2022
0.0028
0.0033
0.0028
0.0033
422,847
+0.00(+26.92%)
Jun 13, 2022
0.0029
0.0030
0.0026
0.0026
91,000
-0.00(-10.34%)
Jun 10, 2022
0.0030
0.0032
0.0029
0.0029
395,833
-0.00(-3.33%)
Jun 09, 2022
0.0030
0.0031
0.0030
0.0030
290,855
+0.00(+3.45%)
Jun 08, 2022
0.0029
0.0029
0.0029
0.0029
26,200
+0.00(+3.57%)
Jun 07, 2022
0.0029
0.0029
0.0028
0.0028
529,048
-0.00(-3.45%)
Jun 06, 2022
0.0029
0.0030
0.0029
0.0029
18,530
-0.00(-3.33%)
Jun 02, 2022
0.0030
0
+0.00(+3.45%)
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
.