Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2021 0.0087 0.0092 0.0085 0.0090 913,575 +0.00(+2.27%)
Aug 30, 2021 0.0091 0.0092 0.0086 0.0088 1,394,065 -0.00(-3.30%)
Aug 27, 2021 0.0089 0.0097 0.0088 0.0091 1,816,726 -0.00(-5.21%)
Aug 26, 2021 0.0100 0.0101 0.0087 0.0096 4,223,090 -0.00(-2.04%)
Aug 25, 2021 0.0095 0.0099 0.0089 0.0098 7,394,688 +0.00(+1.03%)
Aug 24, 2021 0.0095 0.0105 0.0090 0.0097 22,431,214 +0.00(+7.78%)
Aug 23, 2021 0.0082 0.0091 0.0082 0.0090 703,031 +0.00(+0.00%)
Aug 20, 2021 0.0090 0.0092 0.0082 0.0090 1,451,614 +0.00(+0.00%)
Aug 19, 2021 0.0095 0.0095 0.0088 0.0090 110,050 -0.00(-5.26%)
Aug 18, 2021 0.0095 0.0097 0.0090 0.0095 1,984,384 -0.00(-5.00%)
Aug 17, 2021 0.0095 0.0108 0.0095 0.0100 2,262,346 +0.00(+1.01%)
Aug 16, 2021 0.0095 0.0104 0.0094 0.0099 881,990 -0.00(-2.94%)
Aug 13, 2021 0.0100 0.0102 0.0093 0.0102 511,000 +0.00(+2.00%)
Aug 12, 2021 0.0100 0.0100 0.0093 0.0100 433,000 +0.00(+0.00%)
Aug 11, 2021 0.0092 0.0100 0.0092 0.0100 475,779 +0.00(+3.09%)
Aug 10, 2021 0.0100 0.0100 0.0092 0.0097 481,953 +0.00(+5.43%)
Aug 09, 2021 0.0093 0.0110 0.0092 0.0092 607,500 +0.00(+0.00%)
Aug 06, 2021 0.0096 0.0100 0.0092 0.0092 121,080 +0.00(+0.00%)
Aug 05, 2021 0.0099 0.0101 0.0092 0.0092 910,990 -0.00(-5.15%)
Aug 04, 2021 0.0095 0.0100 0.0092 0.0097 484,734 +0.00(+5.43%)
Aug 03, 2021 0.0096 0.0098 0.0092 0.0092 5,879,856 -0.00(-6.12%)
Aug 02, 2021 0.0094 0.0100 0.0092 0.0098 2,739,286 +0.00(+6.52%)
Jul 30, 2021 0.0093 0.0095 0.0092 0.0092 115,000 +0.00(+1.10%)
Jul 29, 2021 0.0095 0.0096 0.0091 0.0091 133,000 -0.00(-1.09%)
Jul 28, 2021 0.0095 0.0096 0.0090 0.0092 276,500 +0.00(+1.10%)
Jul 27, 2021 0.0092 0.0095 0.0090 0.0091 202,300 -0.00(-2.15%)
Jul 26, 2021 0.0098 0.0100 0.0089 0.0093 3,169,207 -0.00(-5.10%)
Jul 23, 2021 0.0098 0.0098 0.0091 0.0098 74,000 +0.00(+2.08%)
Jul 22, 2021 0.0092 0.0098 0.0088 0.0096 1,427,826 +0.00(+1.05%)
Jul 21, 2021 0.0094 0.0096 0.0089 0.0095 146,441 +0.00(+3.26%)
Jul 20, 2021 0.0093 0.0093 0.0081 0.0092 180,290 +0.00(+0.00%)
Jul 19, 2021 0.0095 0.0095 0.0088 0.0092 2,287,170 -0.00(-3.16%)
Jul 16, 2021 0.0097 0.0097 0.0093 0.0095 616,687 +0.00(+0.00%)
Jul 15, 2021 0.0097 0.0100 0.0093 0.0095 461,095 -0.00(-3.06%)
Jul 14, 2021 0.0097 0.0098 0.0093 0.0098 806,543 +0.00(+1.03%)
Jul 13, 2021 0.0096 0.0098 0.0093 0.0097 4,381,622 +0.00(+1.04%)
Jul 12, 2021 0.0093 0.0098 0.0090 0.0096 1,671,508 +0.00(+3.23%)
Jul 09, 2021 0.0095 0.0095 0.0093 0.0093 595,800 -0.00(-2.11%)
Jul 08, 2021 0.0097 0.0098 0.0094 0.0095 388,965 +0.00(+1.06%)
Jul 07, 2021 0.0096 0.0100 0.0093 0.0094 781,245 -0.00(-1.05%)
Jul 06, 2021 0.0093 0.0099 0.0093 0.0095 445,703 +0.00(+0.00%)
Jul 02, 2021 0.0098 0.0098 0.0095 0.0095 163,577 -0.00(-3.06%)
Jul 01, 2021 0.0092 0.0100 0.0092 0.0098 334,302 +0.00(+0.00%)
Jun 30, 2021 0.0092 0.0100 0.0092 0.0098 525,947 -0.00(-1.01%)
Jun 29, 2021 0.0097 0.0099 0.0091 0.0099 382,914 +0.00(+1.02%)
Jun 28, 2021 0.0100 0.0100 0.0098 0.0098 282,612 -0.00(-1.01%)
Jun 25, 2021 0.0091 0.0099 0.0091 0.0099 497,172 +0.00(+3.13%)
Jun 24, 2021 0.0095 0.0096 0.0093 0.0096 366,274 +0.00(+0.00%)
Jun 23, 2021 0.0096 0.0096 0.0090 0.0096 407,701 +0.00(+0.00%)
Jun 22, 2021 0.0092 0.0098 0.0085 0.0096 324,362 +0.00(+1.05%)
Jun 21, 2021 0.0098 0.0102 0.0092 0.0095 1,891,295 -0.00(-4.04%)
Jun 18, 2021 0.0099 0.0100 0.0095 0.0099 236,940 +0.00(+4.21%)
Jun 17, 2021 0.0093 0.0095 0.0093 0.0095 10,300 +0.00(+0.00%)
Jun 16, 2021 0.0093 0.0096 0.0081 0.0095 3,875,432 +0.00(+4.40%)
Jun 15, 2021 0.0091 0.0092 0.0090 0.0091 440,698 +0.00(+1.11%)
Jun 14, 2021 0.0090 0.0093 0.0087 0.0090 208,413 +0.00(+0.00%)
Jun 11, 2021 0.0091 0.0092 0.0084 0.0090 916,144 -0.00(-2.17%)
Jun 10, 2021 0.0096 0.0099 0.0089 0.0092 559,990 -0.00(-3.16%)
Jun 09, 2021 0.0099 0.0099 0.0090 0.0095 319,142 +0.00(+0.00%)
Jun 08, 2021 0.0097 0.0100 0.0090 0.0095 1,264,588 -0.00(-4.04%)
Jun 07, 2021 0.0100 0.0100 0.0090 0.0099 831,548 -0.00(-1.00%)
Jun 04, 2021 0.0096 0.0100 0.0090 0.0100 1,226,336 +0.00(+2.04%)
Jun 03, 2021 0.0099 0.0110 0.0094 0.0098 2,788,721 -0.00(-2.00%)
Jun 02, 2021 0.0094 0.0100 0.0093 0.0100 737,590 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.