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 (%)
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%)
Feb 01, 2022 0.0057 0.0083 0.0057 0.0080 2,746,048 +0.00(+33.33%)
Jan 31, 2022 0.0057 0.0063 0.0052 0.0060 976,278 +0.00(+15.38%)
Jan 28, 2022 0.0061 0.0061 0.0052 0.0052 240,500 -0.00(-13.33%)
Jan 27, 2022 0.0055 0.0065 0.0055 0.0060 602,350 -0.00(-6.25%)
Jan 26, 2022 0.0063 0.0064 0.0063 0.0064 159,991 -0.00(-1.54%)
Jan 25, 2022 0.0063 0.0065 0.0063 0.0065 52,704 +0.00(+3.17%)
Jan 24, 2022 0.0067 0.0067 0.0052 0.0063 1,042,811 -0.00(-8.70%)
Jan 21, 2022 0.0076 0.0078 0.0068 0.0069 236,002 -0.00(-9.21%)
Jan 20, 2022 0.0071 0.0077 0.0070 0.0076 322,775 -0.00(-3.80%)
Jan 19, 2022 0.0071 0.0080 0.0071 0.0079 288,068 +0.00(+11.27%)
Jan 18, 2022 0.0070 0.0082 0.0070 0.0071 145,700 -0.00(-8.97%)
Jan 14, 2022 0.0078 0 +0.00(+14.71%)
Jan 13, 2022 0.0076 0.0076 0.0067 0.0068 447,675 -0.00(-9.33%)
Jan 12, 2022 0.0075 0.0076 0.0075 0.0075 233,900 +0.00(+1.35%)
Jan 11, 2022 0.0074 0.0074 0.0071 0.0074 129,610 +0.00(+4.23%)
Jan 10, 2022 0.0075 0.0078 0.0070 0.0071 2,235,247 -0.00(-11.25%)
Jan 07, 2022 0.0080 0.0080 0.0075 0.0080 1,176,648 +0.00(+14.29%)
Jan 06, 2022 0.0074 0.0080 0.0070 0.0070 602,100 +0.00(+0.00%)
Jan 05, 2022 0.0069 0.0074 0.0068 0.0070 2,312,868 -0.00(-1.41%)
Jan 04, 2022 0.0070 0.0072 0.0068 0.0071 1,207,742 +0.00(+1.43%)
Jan 03, 2022 0.0069 0.0072 0.0068 0.0070 865,705 +0.00(+1.45%)
Dec 31, 2021 0.0075 0.0075 0.0069 0.0069 1,999,721 -0.00(-1.43%)
Dec 30, 2021 0.0070 0.0075 0.0069 0.0070 3,160,255 +0.00(+0.00%)
Dec 29, 2021 0.0073 0.0077 0.0067 0.0070 1,612,250 -0.00(-2.78%)
Dec 28, 2021 0.0072 0.0074 0.0061 0.0072 2,106,562 -0.00(-4.00%)
Dec 27, 2021 0.0077 0.0082 0.0072 0.0075 1,370,000 +0.00(+2.74%)
Dec 23, 2021 0.0070 0.0084 0.0070 0.0073 530,166 -0.00(-2.67%)
Dec 22, 2021 0.0074 0.0091 0.0066 0.0075 5,399,325 +0.00(+4.17%)
Dec 21, 2021 0.0076 0.0076 0.0066 0.0072 670,004 -0.00(-4.00%)
Dec 20, 2021 0.0076 0.0078 0.0070 0.0075 2,252,536 -0.00(-3.85%)
Dec 17, 2021 0.0085 0.0085 0.0076 0.0078 1,960,477 -0.00(-13.33%)
Dec 16, 2021 0.0087 0.0090 0.0085 0.0090 1,463,389 +0.00(+2.27%)
Dec 15, 2021 0.0088 0.0093 0.0086 0.0088 1,613,887 -0.00(-2.22%)
Dec 14, 2021 0.0093 0.0098 0.0075 0.0090 1,727,701 +0.00(+2.27%)
Dec 13, 2021 0.0085 0.0105 0.0062 0.0088 2,512,370 +0.00(+6.02%)
Dec 10, 2021 0.0093 0.0093 0.0071 0.0083 821,141 -0.00(-2.35%)
Dec 09, 2021 0.0070 0.0089 0.0070 0.0085 1,310,847 +0.00(+21.43%)
Dec 08, 2021 0.0075 0.0078 0.0050 0.0070 2,592,293 -0.00(-6.67%)
Dec 07, 2021 0.0078 0.0080 0.0073 0.0075 899,024 +0.00(+5.63%)
Dec 06, 2021 0.0075 0.0080 0.0070 0.0071 2,849,981 -0.00(-2.74%)
Dec 03, 2021 0.0080 0.0080 0.0070 0.0073 797,385 -0.00(-7.59%)
Dec 02, 2021 0.0075 0.0080 0.0061 0.0079 1,603,397 +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.