Skip to main content
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 (%)
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%)
Jun 01, 2022 0.0030 0.0036 0.0029 0.0029 654,000 +0.00(+0.00%)
May 31, 2022 0.0037 0.0037 0.0029 0.0029 303,941 -0.00(-17.14%)
May 27, 2022 0.0035 0.0035 0.0035 0.0035 106,300 +0.00(+16.67%)
May 26, 2022 0.0029 0.0030 0.0029 0.0030 51,088 -0.00(-14.29%)
May 25, 2022 0.0033 0.0035 0.0027 0.0035 779,000 +0.00(+6.06%)
May 24, 2022 0.0033 0.0033 0.0033 0.0033 1,010 +0.00(+0.00%)
May 23, 2022 0.0032 0.0033 0.0032 0.0033 309,743 +0.00(+10.00%)
May 20, 2022 0.0032 0.0033 0.0025 0.0030 962,547 -0.00(-3.23%)
May 19, 2022 0.0034 0.0034 0.0031 0.0031 573,046 +0.00(+0.00%)
May 18, 2022 0.0036 0.0039 0.0031 0.0031 1,070,200 -0.00(-6.06%)
May 17, 2022 0.0036 0.0036 0.0033 0.0033 227,075 -0.00(-8.33%)
May 16, 2022 0.0036 0.0037 0.0032 0.0036 729,700 -0.00(-10.00%)
May 13, 2022 0.0035 0.0040 0.0032 0.0040 61,000 +0.00(+5.26%)
May 12, 2022 0.0038 0.0038 0.0035 0.0038 74,100 +0.00(+5.56%)
May 11, 2022 0.0040 0.0041 0.0036 0.0036 110,569 -0.00(-7.69%)
May 10, 2022 0.0040 0.0040 0.0039 0.0039 160,500 +0.00(+0.00%)
May 09, 2022 0.0039 0.0045 0.0035 0.0039 3,927,969 -0.00(-2.50%)
May 06, 2022 0.0037 0.0043 0.0037 0.0040 144,000 +0.00(+8.11%)
May 05, 2022 0.0039 0.0045 0.0036 0.0037 1,585,410 +0.00(+2.78%)
May 04, 2022 0.0049 0.0049 0.0036 0.0036 3,418,304 -0.00(-26.53%)
May 03, 2022 0.0050 0.0058 0.0049 0.0049 1,184,296 +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.