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 (%)
Apr 29, 2022 0.0046 0.0059 0.0045 0.0053 2,485,100 +0.00(+15.22%)
Apr 28, 2022 0.0054 0.0054 0.0045 0.0046 605,500 -0.00(-23.33%)
Apr 27, 2022 0.0057 0.0061 0.0046 0.0060 1,139,415 +0.00(+5.26%)
Apr 26, 2022 0.0044 0.0057 0.0036 0.0057 4,013,226 +0.00(+42.50%)
Apr 25, 2022 0.0048 0.0050 0.0040 0.0040 1,578,350 -0.00(-14.89%)
Apr 22, 2022 0.0033 0.0048 0.0031 0.0047 6,028,007 +0.00(+46.87%)
Apr 21, 2022 0.0031 0.0032 0.0031 0.0032 64,500 +0.00(+3.23%)
Apr 20, 2022 0.0032 0.0033 0.0031 0.0031 575,055 -0.00(-3.13%)
Apr 19, 2022 0.0034 0.0034 0.0032 0.0032 565,000 +0.00(+0.00%)
Apr 18, 2022 0.0039 0.0039 0.0031 0.0032 757,679 -0.00(-8.57%)
Apr 14, 2022 0.0036 0.0036 0.0035 0.0035 495,000 +0.00(+6.06%)
Apr 13, 2022 0.0037 0.0037 0.0033 0.0033 1,274,000 -0.00(-21.43%)
Apr 12, 2022 0.0042 0.0042 0.0040 0.0042 115,000 +0.00(+5.00%)
Apr 11, 2022 0.0037 0.0040 0.0037 0.0040 340,070 +0.00(+11.11%)
Apr 08, 2022 0.0037 0.0038 0.0036 0.0036 526,000 -0.00(-5.26%)
Apr 07, 2022 0.0039 0.0040 0.0038 0.0038 168,442 -0.00(-5.00%)
Apr 06, 2022 0.0037 0.0040 0.0035 0.0040 98,877 +0.00(+8.11%)
Apr 05, 2022 0.0047 0.0047 0.0037 0.0037 1,030,215 -0.00(-17.78%)
Apr 04, 2022 0.0042 0.0045 0.0042 0.0045 195,750 +0.00(+0.00%)
Apr 01, 2022 0.0037 0.0045 0.0037 0.0045 159,680 +0.00(+12.50%)
Mar 31, 2022 0.0042 0.0042 0.0040 0.0040 83,000 -0.00(-6.98%)
Mar 30, 2022 0.0044 0.0045 0.0035 0.0043 1,273,566 -0.00(-4.44%)
Mar 29, 2022 0.0050 0.0050 0.0036 0.0045 1,542,537 -0.00(-15.09%)
Mar 28, 2022 0.0049 0.0054 0.0042 0.0053 2,845,308 +0.00(+15.22%)
Mar 25, 2022 0.0044 0.0050 0.0040 0.0046 1,124,100 +0.00(+15.00%)
Mar 24, 2022 0.0043 0.0045 0.0040 0.0040 320,000 -0.00(-2.44%)
Mar 23, 2022 0.0043 0.0045 0.0041 0.0041 421,000 +0.00(+2.50%)
Mar 22, 2022 0.0035 0.0048 0.0035 0.0040 2,289,500 -0.00(-16.67%)
Mar 21, 2022 0.0039 0.0050 0.0035 0.0048 1,420,876 +0.00(+23.08%)
Mar 18, 2022 0.0038 0.0045 0.0037 0.0039 2,262,500 +0.00(+2.63%)
Mar 17, 2022 0.0035 0.0039 0.0035 0.0038 1,010,100 -0.00(-5.00%)
Mar 16, 2022 0.0035 0.0040 0.0033 0.0040 1,196,558 +0.00(+11.11%)
Mar 15, 2022 0.0040 0.0040 0.0035 0.0036 533,080 +0.00(+9.09%)
Mar 14, 2022 0.0043 0.0043 0.0033 0.0033 1,123,140 -0.00(-25.00%)
Mar 11, 2022 0.0049 0.0050 0.0036 0.0044 2,956,888 -0.00(-15.38%)
Mar 10, 2022 0.0050 0.0058 0.0048 0.0052 1,353,660 -0.00(-10.34%)
Mar 09, 2022 0.0050 0.0062 0.0050 0.0058 1,253,904 +0.00(+16.00%)
Mar 08, 2022 0.0049 0.0051 0.0049 0.0050 267,100 -0.00(-3.85%)
Mar 07, 2022 0.0050 0.0052 0.0046 0.0052 1,301,370 +0.00(+4.00%)
Mar 04, 2022 0.0048 0.0058 0.0048 0.0050 512,144 +0.00(+0.00%)
Mar 03, 2022 0.0058 0.0058 0.0046 0.0050 519,006 -0.00(-13.79%)
Mar 02, 2022 0.0060 0.0060 0.0049 0.0058 236,545 +0.00(+16.00%)
Mar 01, 2022 0.0047 0.0052 0.0043 0.0050 657,511 -0.00(-7.41%)
Feb 28, 2022 0.0046 0.0055 0.0043 0.0054 879,287 +0.00(+14.89%)
Feb 25, 2022 0.0045 0.0048 0.0043 0.0047 1,397,179 +0.00(+4.44%)
Feb 24, 2022 0.0061 0.0061 0.0045 0.0045 2,710,912 -0.00(-26.23%)
Feb 23, 2022 0.0068 0.0068 0.0055 0.0061 2,235,553 -0.00(-10.29%)
Feb 22, 2022 0.0065 0.0069 0.0065 0.0068 188,628 +0.00(+3.03%)
Feb 18, 2022 0.0066 0 -0.00(-2.94%)
Feb 17, 2022 0.0077 0.0080 0.0066 0.0068 469,701 +0.00(+1.49%)
Feb 16, 2022 0.0067 0.0067 0.0067 0.0067 98,500 +0.00(+0.00%)
Feb 15, 2022 0.0074 0.0074 0.0066 0.0067 242,626 -0.00(-2.90%)
Feb 14, 2022 0.0069 0.0072 0.0067 0.0069 495,751 +0.00(+2.99%)
Feb 11, 2022 0.0070 0.0072 0.0067 0.0067 1,631,405 -0.00(-4.29%)
Feb 10, 2022 0.0070 0.0074 0.0069 0.0070 648,758 +0.00(+0.00%)
Feb 09, 2022 0.0069 0.0073 0.0068 0.0070 852,366 +0.00(+1.45%)
Feb 08, 2022 0.0065 0.0074 0.0065 0.0069 700,436 +0.00(+7.81%)
Feb 07, 2022 0.0061 0.0070 0.0052 0.0064 2,874,657 -0.00(-8.57%)
Feb 04, 2022 0.0080 0.0080 0.0062 0.0070 2,796,655 +0.00(+0.00%)
Feb 03, 2022 0.0080 0.0070 1,193,530 -0.00(-9.09%)
Feb 02, 2022 0.0080 0.0094 0.0060 0.0077 27,557,680 -0.00(-3.75%)
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.