Jzz Technologies Inc (OP: JZZI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2012 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.45(-44.12%) |
| Sep 14, 2012 | 1.020 | 1.020 | 1.020 | 100 | +0.50(+96.15%) | |
| Sep 12, 2012 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.62(-54.39%) | |
| Sep 07, 2012 | 1.140 | 1.140 | 1.140 | 0 | -0.02(-1.72%) | |
| Sep 06, 2012 | 1.110 | 1.160 | 1.110 | 1.160 | 3,200 | -0.09(-7.20%) |
| Sep 05, 2012 | 1.420 | 1.420 | 1.250 | 1.250 | 4,800 | -0.13(-9.42%) |
| Aug 31, 2012 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
| Aug 30, 2012 | 1.350 | 1.380 | 1.160 | 1.380 | 3,500 | -0.01(-0.72%) |
| Aug 29, 2012 | 1.370 | 1.970 | 1.370 | 1.390 | 6,795 | -0.16(-10.32%) |
| Aug 27, 2012 | 2.000 | 2.000 | 1.400 | 1.550 | 36,125 | -0.05(-3.13%) |
| Aug 20, 2012 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Aug 17, 2012 | 1.500 | 1.600 | 1.490 | 1.600 | 4,900 | -0.05(-3.03%) |
| Aug 16, 2012 | 1.010 | 1.800 | 1.010 | 1.650 | 34,051 | +0.45(+37.50%) |
| Aug 15, 2012 | 1.400 | 1.400 | 1.200 | 1.200 | 1,500 | -0.62(-34.07%) |
| Aug 14, 2012 | 0.9800 | 1.820 | 0.9800 | 1.820 | 10,500 | +0.22(+13.75%) |
| Aug 13, 2012 | 0.7000 | 1.600 | 0.6500 | 1.600 | 16,900 | -0.41(-20.40%) |
| Aug 11, 2012 | 2.010 | 2.050 | 0.6500 | 2.010 | 7,800 | +0.00(+0.00%) |
| Aug 10, 2012 | 2.010 | 2.050 | 0.6500 | 2.010 | 7,800 | +0.74(+58.27%) |
| Aug 09, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 100 | +0.01(+0.79%) |
| Aug 07, 2012 | 1.260 | 1.260 | 1.260 | 0 | +0.23(+22.33%) | |
| Aug 06, 2012 | 0.3700 | 1.050 | 0.3700 | 1.030 | 8,600 | +0.53(+106.00%) |
| Aug 03, 2012 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 6,140 | +0.00(+0.00%) |
| Aug 02, 2012 | 0.2500 | 0.7900 | 0.2500 | 0.5000 | 8,600 | -0.44(-46.81%) |
| Jul 31, 2012 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.66(-41.25%) | |
| Jul 30, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 1,300 | -0.41(-20.40%) |
| Jul 26, 2012 | 2.010 | 2.010 | 2.010 | 0 | +0.01(+0.50%) | |
| Jul 24, 2012 | 2.000 | 2.000 | 2.000 | 0 | +0.28(+16.28%) | |
| Jul 23, 2012 | 1.720 | 1.720 | 1.720 | 1.720 | 100 | -0.28(-14.00%) |
| Jul 20, 2012 | 1.400 | 2.000 | 1.100 | 2.000 | 3,050 | +0.31(+18.34%) |
| Jul 19, 2012 | 1.640 | 2.020 | 1.640 | 1.690 | 2,200 | -0.25(-12.89%) |
| Jul 18, 2012 | 1.990 | 2.020 | 1.890 | 1.940 | 20,250 | -0.05(-2.51%) |
| Jul 17, 2012 | 1.810 | 1.990 | 1.810 | 1.990 | 600 | +0.00(+0.00%) |
| Jul 16, 2012 | 1.600 | 1.990 | 1.600 | 1.990 | 2,350 | -0.01(-0.50%) |
| Jul 14, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 610 | +0.00(+0.00%) |
| Jul 13, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 610 | +0.40(+25.00%) |
| Jul 12, 2012 | 2.020 | 2.020 | 1.600 | 1.600 | 2,800 | -0.44(-21.57%) |
| Jul 11, 2012 | 1.850 | 2.060 | 1.850 | 2.040 | 3,800 | +0.16(+8.51%) |
| Jul 10, 2012 | 2.040 | 2.050 | 1.760 | 1.880 | 55,548 | -0.13(-6.47%) |
| Jul 06, 2012 | 2.010 | 2.010 | 2.010 | 0 | -0.04(-1.95%) | |
| Jul 05, 2012 | 1.110 | 2.050 | 1.100 | 2.050 | 38,896 | +0.98(+91.59%) |
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.
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.