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 (%)
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%)
May 02, 2022 0.0055 0.0057 0.0049 0.0049 160,000 -0.00(-7.55%)
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%)
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.