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 (%)
Apr 30, 2020
0.0550
0.0890
0.0550
0.0890
69,388
+0.03(+61.82%)
Apr 29, 2020
0.0744
0.0750
0.0500
0.0550
286,388
-0.03(-36.05%)
Apr 28, 2020
0.0800
0.1000
0.0625
0.0860
114,262
-0.01(-14.00%)
Apr 27, 2020
0.1495
0.1495
0.0800
0.1000
55,600
+0.00(+0.00%)
Apr 24, 2020
0.0800
0.1275
0.0755
0.1000
215,600
+0.02(+25.00%)
Apr 23, 2020
0.0775
0.0820
0.0696
0.0800
279,846
+0.01(+13.80%)
Apr 22, 2020
0.0600
0.0820
0.0470
0.0703
518,233
+0.01(+17.17%)
Apr 21, 2020
0.0750
0.0970
0.0349
0.0600
1,937,133
-0.15(-71.43%)
Apr 20, 2020
0.4000
0.4000
0.1800
0.2100
984,501
-0.13(-38.24%)
Apr 17, 2020
0.2799
0.3400
0.2200
0.3400
212,900
+0.06(+22.74%)
Apr 16, 2020
0.2750
0.2770
0.2100
0.2770
27,679
-0.00(-0.29%)
Apr 15, 2020
0.2800
0.2800
0.2150
0.2778
41,200
+0.08(+38.90%)
Apr 14, 2020
0.3500
0.4600
0.1700
0.2000
198,449
-0.19(-48.72%)
Apr 13, 2020
0.4860
0.4860
0.3000
0.3900
54,824
-0.05(-11.36%)
Apr 09, 2020
0.3300
0.4500
0.2600
0.4400
98,300
+0.11(+33.33%)
Apr 08, 2020
0.4490
0.4490
0.2000
0.3300
204,103
-0.02(-5.71%)
Apr 07, 2020
0.7840
0.7850
0.3300
0.3500
70,943
-0.36(-50.70%)
Apr 06, 2020
0.7990
0.7990
0.6000
0.7100
9,183
-0.04(-4.70%)
Apr 03, 2020
0.6950
0.8185
0.6605
0.7450
7,400
-0.15(-16.29%)
Apr 02, 2020
0.6000
0.8900
0.6000
0.8900
39,259
+0.17(+23.78%)
Apr 01, 2020
0.7200
0.7200
0.6400
0.7190
16,035
-0.00(-0.14%)
Mar 31, 2020
0.6500
0.7200
0.6500
0.7200
2,564
+0.00(+0.00%)
Mar 30, 2020
0.7190
0.7200
0.6500
0.7200
7,319
+0.00(+0.00%)
Mar 27, 2020
0.6200
0.7200
0.6200
0.7200
7,100
+0.00(+0.00%)
Mar 26, 2020
0.6500
0.7200
0.6200
0.7200
5,210
-0.03(-4.00%)
Mar 25, 2020
0.7500
0.7500
0.7500
0.7500
2,636
+0.00(+0.00%)
Mar 24, 2020
0.7900
0.7900
0.6600
0.7500
13,241
+0.01(+1.35%)
Mar 23, 2020
0.7100
0.7500
0.6200
0.7400
6,232
-0.01(-1.33%)
Mar 20, 2020
0.7500
0.7500
0.5200
0.7500
21,400
+0.00(+0.00%)
Mar 19, 2020
0.6999
0.7500
0.6999
0.7500
4,078
+0.05(+7.14%)
Mar 18, 2020
0.7499
0.7499
0.6000
0.7000
4,232
-0.05(-6.67%)
Mar 17, 2020
0.8500
0.8500
0.6100
0.7500
30,977
+0.00(+0.01%)
Mar 16, 2020
0.7000
0.7500
0.6500
0.7499
4,930
-0.00(-0.01%)
Mar 13, 2020
1.000
1.000
0.7500
0.7500
3,100
+0.00(+0.01%)
Mar 12, 2020
0.6800
0.7500
0.5700
0.7499
19,469
+0.09(+13.19%)
Mar 11, 2020
0.9499
0.9499
0.6000
0.6625
48,046
-0.09(-11.67%)
Mar 10, 2020
0.6204
0.7500
0.5900
0.7500
50,496
+0.00(+0.00%)
Mar 09, 2020
0.9880
1.050
0.6600
0.7500
33,290
+0.05(+7.14%)
Mar 06, 2020
0.5500
0.7500
0.4900
0.7000
48,700
+0.15(+27.27%)
Mar 05, 2020
0.4799
0.5500
0.4300
0.5500
9,558
+0.09(+20.09%)
Mar 04, 2020
0.3800
0.4800
0.3196
0.4580
8,800
+0.06(+15.08%)
Mar 03, 2020
0.3000
0.4780
0.2601
0.3980
15,200
+0.06(+17.23%)
Mar 02, 2020
0.2900
0.3800
0.2900
0.3395
700
-0.04(-10.66%)
Feb 28, 2020
0.3100
0.3800
0.3000
0.3800
3,100
+0.00(+0.03%)
Feb 27, 2020
0.3100
0.3799
0.3100
0.3799
756
-0.00(-0.03%)
Feb 26, 2020
0.3800
0.3800
0.3800
0.3800
1,000
+0.00(+0.00%)
Feb 21, 2020
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Feb 20, 2020
0.3500
0.3800
0.3100
0.3800
6,950
-0.02(-5.00%)
Feb 19, 2020
0.3100
0.4000
0.3100
0.4000
950
+0.00(+0.00%)
Feb 18, 2020
0.3001
0.4000
0.2900
0.4000
7,716
-0.03(-6.54%)
Feb 14, 2020
0.3100
0.4280
0.3100
0.4280
2,500
-0.02(-4.04%)
Feb 13, 2020
0.4480
0.4480
0.3500
0.4460
1,800
-0.00(-0.45%)
Feb 12, 2020
0.4400
0.4480
0.3000
0.4480
7,982
+0.03(+7.43%)
Feb 11, 2020
0.3100
0.4170
0.3100
0.4170
1,270
-0.03(-7.33%)
Feb 06, 2020
0.4500
0.4500
0.4500
0
+0.02(+4.65%)
Feb 05, 2020
0.4300
0.4300
0.4300
0.4300
500
-0.04(-8.51%)
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
.