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 (%)
Apr 30, 2020 0.0550 0.0890 0.0550 0.0890 69,388 +0.03(+61.82%)
Apr 29, 2020 0.0744 0.0750 0.0500 0.0550 286,388 -0.03(-36.05%)
Apr 28, 2020 0.0800 0.1000 0.0625 0.0860 114,262 -0.01(-14.00%)
Apr 27, 2020 0.1495 0.1495 0.0800 0.1000 55,600 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.1275 0.0755 0.1000 215,600 +0.02(+25.00%)
Apr 23, 2020 0.0775 0.0820 0.0696 0.0800 279,846 +0.01(+13.80%)
Apr 22, 2020 0.0600 0.0820 0.0470 0.0703 518,233 +0.01(+17.17%)
Apr 21, 2020 0.0750 0.0970 0.0349 0.0600 1,937,133 -0.15(-71.43%)
Apr 20, 2020 0.4000 0.4000 0.1800 0.2100 984,501 -0.13(-38.24%)
Apr 17, 2020 0.2799 0.3400 0.2200 0.3400 212,900 +0.06(+22.74%)
Apr 16, 2020 0.2750 0.2770 0.2100 0.2770 27,679 -0.00(-0.29%)
Apr 15, 2020 0.2800 0.2800 0.2150 0.2778 41,200 +0.08(+38.90%)
Apr 14, 2020 0.3500 0.4600 0.1700 0.2000 198,449 -0.19(-48.72%)
Apr 13, 2020 0.4860 0.4860 0.3000 0.3900 54,824 -0.05(-11.36%)
Apr 09, 2020 0.3300 0.4500 0.2600 0.4400 98,300 +0.11(+33.33%)
Apr 08, 2020 0.4490 0.4490 0.2000 0.3300 204,103 -0.02(-5.71%)
Apr 07, 2020 0.7840 0.7850 0.3300 0.3500 70,943 -0.36(-50.70%)
Apr 06, 2020 0.7990 0.7990 0.6000 0.7100 9,183 -0.04(-4.70%)
Apr 03, 2020 0.6950 0.8185 0.6605 0.7450 7,400 -0.15(-16.29%)
Apr 02, 2020 0.6000 0.8900 0.6000 0.8900 39,259 +0.17(+23.78%)
Apr 01, 2020 0.7200 0.7200 0.6400 0.7190 16,035 -0.00(-0.14%)
Mar 31, 2020 0.6500 0.7200 0.6500 0.7200 2,564 +0.00(+0.00%)
Mar 30, 2020 0.7190 0.7200 0.6500 0.7200 7,319 +0.00(+0.00%)
Mar 27, 2020 0.6200 0.7200 0.6200 0.7200 7,100 +0.00(+0.00%)
Mar 26, 2020 0.6500 0.7200 0.6200 0.7200 5,210 -0.03(-4.00%)
Mar 25, 2020 0.7500 0.7500 0.7500 0.7500 2,636 +0.00(+0.00%)
Mar 24, 2020 0.7900 0.7900 0.6600 0.7500 13,241 +0.01(+1.35%)
Mar 23, 2020 0.7100 0.7500 0.6200 0.7400 6,232 -0.01(-1.33%)
Mar 20, 2020 0.7500 0.7500 0.5200 0.7500 21,400 +0.00(+0.00%)
Mar 19, 2020 0.6999 0.7500 0.6999 0.7500 4,078 +0.05(+7.14%)
Mar 18, 2020 0.7499 0.7499 0.6000 0.7000 4,232 -0.05(-6.67%)
Mar 17, 2020 0.8500 0.8500 0.6100 0.7500 30,977 +0.00(+0.01%)
Mar 16, 2020 0.7000 0.7500 0.6500 0.7499 4,930 -0.00(-0.01%)
Mar 13, 2020 1.000 1.000 0.7500 0.7500 3,100 +0.00(+0.01%)
Mar 12, 2020 0.6800 0.7500 0.5700 0.7499 19,469 +0.09(+13.19%)
Mar 11, 2020 0.9499 0.9499 0.6000 0.6625 48,046 -0.09(-11.67%)
Mar 10, 2020 0.6204 0.7500 0.5900 0.7500 50,496 +0.00(+0.00%)
Mar 09, 2020 0.9880 1.050 0.6600 0.7500 33,290 +0.05(+7.14%)
Mar 06, 2020 0.5500 0.7500 0.4900 0.7000 48,700 +0.15(+27.27%)
Mar 05, 2020 0.4799 0.5500 0.4300 0.5500 9,558 +0.09(+20.09%)
Mar 04, 2020 0.3800 0.4800 0.3196 0.4580 8,800 +0.06(+15.08%)
Mar 03, 2020 0.3000 0.4780 0.2601 0.3980 15,200 +0.06(+17.23%)
Mar 02, 2020 0.2900 0.3800 0.2900 0.3395 700 -0.04(-10.66%)
Feb 28, 2020 0.3100 0.3800 0.3000 0.3800 3,100 +0.00(+0.03%)
Feb 27, 2020 0.3100 0.3799 0.3100 0.3799 756 -0.00(-0.03%)
Feb 26, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Feb 21, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 20, 2020 0.3500 0.3800 0.3100 0.3800 6,950 -0.02(-5.00%)
Feb 19, 2020 0.3100 0.4000 0.3100 0.4000 950 +0.00(+0.00%)
Feb 18, 2020 0.3001 0.4000 0.2900 0.4000 7,716 -0.03(-6.54%)
Feb 14, 2020 0.3100 0.4280 0.3100 0.4280 2,500 -0.02(-4.04%)
Feb 13, 2020 0.4480 0.4480 0.3500 0.4460 1,800 -0.00(-0.45%)
Feb 12, 2020 0.4400 0.4480 0.3000 0.4480 7,982 +0.03(+7.43%)
Feb 11, 2020 0.3100 0.4170 0.3100 0.4170 1,270 -0.03(-7.33%)
Feb 06, 2020 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Feb 05, 2020 0.4300 0.4300 0.4300 0.4300 500 -0.04(-8.51%)
Feb 03, 2020 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jan 29, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 28, 2020 0.3500 0.4700 0.3500 0.4500 7,860 -0.07(-13.46%)
Jan 27, 2020 0.4000 0.5200 0.4000 0.5200 2,600 -0.02(-3.17%)
Jan 22, 2020 0.5370 0.5370 0.5370 0 -0.04(-7.41%)
Jan 21, 2020 0.5800 0.5900 0.3920 0.5800 11,444 +0.08(+16.00%)
Jan 17, 2020 0.5850 0.5890 0.5000 0.5000 4,300 -0.08(-13.79%)
Jan 16, 2020 0.5900 0.6400 0.3840 0.5800 4,300 -0.06(-9.38%)
Jan 15, 2020 0.5400 0.6400 0.3900 0.6400 6,786 +0.09(+16.38%)
Jan 14, 2020 0.4000 0.5500 0.4000 0.5499 4,300 -0.00(-0.02%)
Jan 13, 2020 0.4900 0.5500 0.4000 0.5500 5,800 +0.06(+12.24%)
Jan 10, 2020 0.2520 0.4900 0.2520 0.4900 4,400 -0.01(-2.00%)
Jan 08, 2020 0.5000 0.5000 0.5000 0 +0.22(+78.57%)
Jan 07, 2020 0.2000 0.2800 0.2000 0.2800 11,100 +0.03(+12.00%)
Jan 06, 2020 0.2100 0.2999 0.2000 0.2500 4,707 +0.01(+4.17%)
Jan 03, 2020 0.2400 0.2400 0.2400 0.2400 1,600 -0.01(-3.96%)
Jan 02, 2020 0.1911 0.2500 0.1700 0.2499 782 -0.04(-13.83%)
Dec 31, 2019 0.2720 0.2900 0.2350 0.2900 1,800 +0.09(+45.00%)
Dec 30, 2019 0.2300 0.3985 0.1800 0.2000 23,224 -0.03(-13.04%)
Dec 27, 2019 0.1800 0.2300 0.1800 0.2300 10,100 +0.06(+33.88%)
Dec 26, 2019 0.1500 0.2500 0.1500 0.1718 4,700 +0.01(+4.76%)
Dec 24, 2019 0.1000 0.2000 0.1000 0.1640 6,900 +0.06(+64.00%)
Dec 23, 2019 0.0290 0.1200 0.0290 0.1000 63,972 +0.04(+66.67%)
Dec 20, 2019 0.0600 0.0600 0.0600 0.0600 6,500 +0.02(+50.00%)
Dec 19, 2019 0.0480 0.0600 0.0400 0.0400 10,015 -0.01(-16.14%)
Dec 16, 2019 0.0477 0.0477 0.0477 0 +0.00(+0.00%)
Dec 12, 2019 0.0477 0.0477 0.0477 0 -0.01(-13.90%)
Dec 11, 2019 0.0554 0.0554 0.0554 0.0554 100 -0.00(-7.67%)
Dec 06, 2019 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 2,600 +0.01(+15.27%)
Nov 20, 2019 0.0347 0.0347 0.0347 0 -0.01(-13.25%)
Nov 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Nov 14, 2019 0.0390 0.0390 0.0390 0 +0.01(+62.50%)
Oct 17, 2019 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Oct 08, 2019 0.0240 0.0240 0.0240 0 -0.01(-37.98%)
Oct 07, 2019 0.0387 0.0387 0.0387 0.0387 5,000 +0.00(+3.20%)
Oct 04, 2019 0.0375 0.0375 0.0375 0.0375 15,000 -0.00(-6.25%)
Sep 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 04, 2019 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Jul 16, 2019 0.0800 0.0800 0.0800 0 +0.04(+122.22%)
Jul 15, 2019 0.0750 0.0750 0.0360 0.0360 1,200 -0.04(-52.69%)
Jun 13, 2019 0.0761 0.0761 0.0761 0 +0.05(+153.67%)
Jun 12, 2019 0.0550 0.0550 0.0300 0.0300 3,252 -0.07(-70.00%)
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.