Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.0620 0.0700 0.0431 0.0508 1,017,443 -0.01(-16.17%)
Sep 29, 2020 0.0579 0.0790 0.0555 0.0606 1,199,262 +0.00(+8.41%)
Sep 28, 2020 0.0570 0.0590 0.0520 0.0559 133,120 -0.01(-8.21%)
Sep 25, 2020 0.0572 0.0609 0.0550 0.0609 116,000 +0.00(+2.18%)
Sep 24, 2020 0.0550 0.0649 0.0550 0.0596 124,926 -0.01(-14.61%)
Sep 23, 2020 0.0700 0.0790 0.0551 0.0698 95,366 -0.01(-12.20%)
Sep 22, 2020 0.0591 0.0795 0.0501 0.0795 170,419 +0.03(+45.87%)
Sep 21, 2020 0.0520 0.0580 0.0510 0.0545 78,243 -0.01(-11.38%)
Sep 18, 2020 0.0663 0.0690 0.0580 0.0615 57,300 -0.00(-5.38%)
Sep 17, 2020 0.0689 0.0690 0.0550 0.0650 196,434 +0.00(+3.17%)
Sep 16, 2020 0.0766 0.0795 0.0540 0.0630 274,750 -0.02(-20.75%)
Sep 15, 2020 0.0720 0.0799 0.0550 0.0795 374,904 -0.00(-0.63%)
Sep 14, 2020 0.0560 0.1000 0.0525 0.0800 378,826 +0.03(+50.94%)
Sep 11, 2020 0.0460 0.0570 0.0400 0.0530 135,900 +0.00(+6.21%)
Sep 10, 2020 0.0400 0.0570 0.0360 0.0499 394,072 +0.01(+31.32%)
Sep 09, 2020 0.0450 0.0450 0.0330 0.0380 113,805 +0.00(+2.98%)
Sep 08, 2020 0.0480 0.0480 0.0330 0.0369 78,300 -0.01(-18.00%)
Sep 04, 2020 0.0450 0.0485 0.0410 0.0450 60,500 +0.00(+2.27%)
Sep 03, 2020 0.0405 0.0455 0.0280 0.0440 172,291 +0.02(+95.56%)
Sep 02, 2020 0.0245 0.0500 0.0200 0.0225 106,500 +0.00(+2.27%)
Sep 01, 2020 0.0190 0.0290 0.0190 0.0220 153,320 +0.00(+10.00%)
Aug 31, 2020 0.0250 0.0280 0.0190 0.0200 49,943 -0.01(-27.27%)
Aug 28, 2020 0.0276 0.0281 0.0260 0.0275 63,300 -0.00(-5.17%)
Aug 27, 2020 0.0280 0.0290 0.0270 0.0290 274,600 +0.00(+3.57%)
Aug 26, 2020 0.0280 0.0370 0.0270 0.0280 186,911 +0.00(+12.00%)
Aug 25, 2020 0.0215 0.0490 0.0200 0.0250 209,047 +0.01(+31.58%)
Aug 24, 2020 0.0260 0.0285 0.0190 0.0190 137,300 -0.01(-24.00%)
Aug 21, 2020 0.0355 0.0355 0.0250 0.0250 49,600 -0.00(-13.79%)
Aug 20, 2020 0.0275 0.0340 0.0210 0.0290 163,941 -0.00(-3.01%)
Aug 19, 2020 0.0300 0.0340 0.0245 0.0299 24,200 -0.01(-25.25%)
Aug 18, 2020 0.0452 0.0452 0.0400 0.0400 600 +0.01(+27.80%)
Aug 17, 2020 0.0385 0.0385 0.0313 0.0313 23,501 -0.00(-10.57%)
Aug 14, 2020 0.0440 0.0440 0.0340 0.0350 24,800 +0.00(+9.38%)
Aug 13, 2020 0.0350 0.0560 0.0310 0.0320 160,483 -0.00(-5.88%)
Aug 12, 2020 0.0315 0.0340 0.0315 0.0340 31,600 +0.00(+9.68%)
Aug 11, 2020 0.0470 0.0470 0.0310 0.0310 93,201 -0.01(-24.39%)
Aug 10, 2020 0.0369 0.0410 0.0320 0.0410 65,400 +0.01(+36.67%)
Aug 07, 2020 0.0350 0.0410 0.0300 0.0300 41,600 +0.00(+0.00%)
Aug 06, 2020 0.0355 0.0355 0.0300 0.0300 35,200 -0.00(-9.09%)
Aug 05, 2020 0.0370 0.0370 0.0300 0.0330 33,200 -0.00(-5.71%)
Aug 04, 2020 0.0440 0.0440 0.0320 0.0350 71,800 +0.00(+6.06%)
Aug 03, 2020 0.0500 0.0500 0.0330 0.0330 20,781 -0.02(-35.29%)
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%)
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.