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 (%)
Sep 30, 2022 0.0014 0.0016 0.0014 0.0015 7,332,500 -0.00(-6.25%)
Sep 29, 2022 0.0014 0.0018 0.0013 0.0016 20,003,268 +0.00(+23.08%)
Sep 28, 2022 0.0013 0.0014 0.0013 0.0013 5,396,950 +0.00(+8.33%)
Sep 27, 2022 0.0013 0.0013 0.0012 0.0012 1,902,400 +0.00(+0.00%)
Sep 26, 2022 0.0015 0.0016 0.0012 0.0012 21,318,050 -0.00(-20.00%)
Sep 23, 2022 0.0015 0.0016 0.0014 0.0015 2,444,161 +0.00(+7.14%)
Sep 22, 2022 0.0015 0.0015 0.0014 0.0014 1,185,000 -0.00(-6.67%)
Sep 21, 2022 0.0014 0.0015 0.0013 0.0015 2,256,257 +0.00(+7.14%)
Sep 20, 2022 0.0014 0.0014 0.0013 0.0014 4,406,800 +0.00(+0.00%)
Sep 19, 2022 0.0014 0.0014 0.0013 0.0014 393,750 +0.00(+0.00%)
Sep 16, 2022 0.0014 0.0014 0.0013 0.0014 1,561,350 +0.00(+7.69%)
Sep 15, 2022 0.0014 0.0014 0.0013 0.0013 5,091,271 +0.00(+0.00%)
Sep 14, 2022 0.0015 0.0015 0.0013 0.0013 7,354,014 -0.00(-7.14%)
Sep 13, 2022 0.0015 0.0015 0.0013 0.0014 10,108,636 +0.00(+0.00%)
Sep 12, 2022 0.0018 0.0024 0.0014 0.0014 68,890,672 +0.00(+0.00%)
Sep 09, 2022 0.0015 0.0015 0.0014 0.0014 2,656,235 -0.00(-6.67%)
Sep 08, 2022 0.0014 0.0015 0.0014 0.0015 1,388,000 +0.00(+15.38%)
Sep 07, 2022 0.0015 0.0015 0.0013 0.0013 6,472,993 -0.00(-13.33%)
Sep 06, 2022 0.0016 0.0016 0.0014 0.0015 3,335,554 +0.00(+0.00%)
Sep 02, 2022 0.0016 0.0016 0.0015 0.0015 66,259 -0.00(-6.25%)
Sep 01, 2022 0.0015 0.0016 0.0014 0.0016 1,853,646 +0.00(+14.29%)
Aug 31, 2022 0.0016 0.0016 0.0013 0.0014 4,437,996 -0.00(-12.50%)
Aug 30, 2022 0.0015 0.0017 0.0015 0.0016 2,135,986 +0.00(+6.67%)
Aug 29, 2022 0.0016 0.0016 0.0015 0.0015 1,623,764 +0.00(+0.00%)
Aug 26, 2022 0.0018 0.0018 0.0015 0.0015 1,670,016 -0.00(-11.76%)
Aug 25, 2022 0.0018 0.0018 0.0017 0.0017 2,638,978 +0.00(+0.00%)
Aug 24, 2022 0.0019 0.0019 0.0017 0.0017 4,480,546 -0.00(-5.56%)
Aug 23, 2022 0.0018 0.0018 0.0017 0.0018 760,000 +0.00(+0.00%)
Aug 22, 2022 0.0019 0.0021 0.0018 0.0018 7,250,019 +0.00(+0.00%)
Aug 19, 2022 0.0019 0.0019 0.0016 0.0018 1,257,207 +0.00(+0.00%)
Aug 18, 2022 0.0019 0.0019 0.0017 0.0018 1,716,764 -0.00(-10.00%)
Aug 17, 2022 0.0018 0.0020 0.0018 0.0020 5,644 +0.00(+5.26%)
Aug 16, 2022 0.0020 0.0020 0.0019 0.0019 395,000 +0.00(+0.00%)
Aug 15, 2022 0.0018 0.0020 0.0018 0.0019 2,101,660 +0.00(+5.56%)
Aug 12, 2022 0.0018 0.0019 0.0018 0.0018 1,414,248 -0.00(-5.26%)
Aug 11, 2022 0.0018 0.0019 0.0018 0.0019 382,500 +0.00(+5.56%)
Aug 10, 2022 0.0019 0.0019 0.0018 0.0018 659,243 +0.00(+0.00%)
Aug 09, 2022 0.0019 0.0019 0.0018 0.0018 524,611 +0.00(+0.00%)
Aug 08, 2022 0.0020 0.0020 0.0018 0.0018 2,502,260 -0.00(-5.26%)
Aug 05, 2022 0.0020 0.0020 0.0019 0.0019 3,853,309 -0.00(-5.00%)
Aug 04, 2022 0.0021 0.0022 0.0020 0.0020 2,112,131 +0.00(+0.00%)
Aug 03, 2022 0.0022 0.0023 0.0019 0.0020 12,972,635 -0.00(-9.09%)
Aug 02, 2022 0.0018 0.0022 0.0018 0.0022 2,649,078 +0.00(+15.79%)
Aug 01, 2022 0.0020 0.0020 0.0018 0.0019 2,420,545 -0.00(-5.00%)
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%)
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.