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 (%)
Nov 30, 2020 0.0182 0.0236 0.0182 0.0236 4,150 -0.01(-21.33%)
Nov 27, 2020 0.0181 0.0300 0.0181 0.0300 14,900 +0.00(+9.09%)
Nov 25, 2020 0.0280 0.0280 0.0181 0.0275 15,800 +0.00(+10.00%)
Nov 24, 2020 0.0200 0.0250 0.0200 0.0250 46,851 -0.00(-10.71%)
Nov 23, 2020 0.0230 0.0280 0.0210 0.0280 69,660 +0.01(+33.33%)
Nov 20, 2020 0.0218 0.0235 0.0200 0.0210 77,500 -0.00(-7.89%)
Nov 19, 2020 0.0235 0.0269 0.0200 0.0228 33,410 -0.00(-4.60%)
Nov 18, 2020 0.0222 0.0299 0.0200 0.0239 107,000 +0.00(+5.75%)
Nov 17, 2020 0.0175 0.0226 0.0173 0.0226 168,005 +0.01(+29.14%)
Nov 16, 2020 0.0183 0.0200 0.0160 0.0175 108,149 +0.00(+0.00%)
Nov 13, 2020 0.0200 0.0203 0.0175 0.0175 60,100 -0.00(-1.13%)
Nov 12, 2020 0.0220 0.0244 0.0170 0.0177 112,526 -0.00(-9.23%)
Nov 11, 2020 0.0197 0.0197 0.0150 0.0195 22,170 -0.00(-5.80%)
Nov 10, 2020 0.0207 0.0207 0.0197 0.0207 20,071 -0.00(-0.96%)
Nov 09, 2020 0.0200 0.0223 0.0180 0.0209 68,830 -0.00(-0.48%)
Nov 06, 2020 0.0215 0.0230 0.0200 0.0210 50,200 +0.00(+2.44%)
Nov 05, 2020 0.0215 0.0215 0.0200 0.0205 55,700 +0.00(+2.50%)
Nov 04, 2020 0.0216 0.0248 0.0165 0.0200 213,641 -0.00(-16.67%)
Nov 03, 2020 0.0236 0.0240 0.0210 0.0240 53,929 -0.00(-3.61%)
Nov 02, 2020 0.0255 0.0255 0.0249 0.0249 35,100 +0.00(+8.26%)
Oct 30, 2020 0.0280 0.0280 0.0181 0.0230 134,900 +0.00(+4.55%)
Oct 29, 2020 0.0277 0.0300 0.0200 0.0220 35,950 -0.00(-5.98%)
Oct 28, 2020 0.0200 0.0275 0.0200 0.0234 49,600 +0.00(+1.74%)
Oct 27, 2020 0.0250 0.0290 0.0180 0.0230 188,580 -0.00(-14.81%)
Oct 26, 2020 0.0288 0.0288 0.0270 0.0270 111,902 +0.00(+0.00%)
Oct 23, 2020 0.0356 0.0356 0.0270 0.0270 111,600 -0.00(-14.29%)
Oct 22, 2020 0.0308 0.0327 0.0260 0.0315 31,419 -0.00(-1.25%)
Oct 21, 2020 0.0333 0.0388 0.0250 0.0319 43,707 -0.00(-0.31%)
Oct 20, 2020 0.0300 0.0320 0.0260 0.0320 113,842 +0.00(+6.67%)
Oct 19, 2020 0.0250 0.0349 0.0250 0.0300 470,201 +0.01(+32.16%)
Oct 16, 2020 0.0335 0.0335 0.0205 0.0227 130,200 -0.00(-15.93%)
Oct 15, 2020 0.0270 0.0280 0.0230 0.0270 145,042 +0.00(+1.89%)
Oct 14, 2020 0.0305 0.0329 0.0250 0.0265 196,602 +0.00(+10.42%)
Oct 13, 2020 0.0390 0.0390 0.0201 0.0240 698,215 -0.01(-35.14%)
Oct 12, 2020 0.0390 0.0390 0.0340 0.0370 190,795 +0.00(+5.71%)
Oct 09, 2020 0.0350 0.0390 0.0340 0.0350 69,600 -0.00(-12.28%)
Oct 08, 2020 0.0505 0.0520 0.0240 0.0399 307,351 -0.01(-18.57%)
Oct 07, 2020 0.0535 0.0535 0.0460 0.0490 115,000 -0.00(-2.58%)
Oct 06, 2020 0.0616 0.0616 0.0401 0.0503 146,683 -0.00(-7.54%)
Oct 05, 2020 0.0613 0.0613 0.0501 0.0544 164,654 -0.01(-13.65%)
Oct 02, 2020 0.0635 0.0635 0.0501 0.0630 92,000 +0.00(+0.32%)
Oct 01, 2020 0.0625 0.0700 0.0480 0.0628 426,915 +0.01(+23.62%)
Sep 30, 2020 0.0620 0.0700 0.0431 0.0508 1,017,443 -0.01(-16.17%)
Sep 29, 2020 0.0579 0.0790 0.0555 0.0606 1,199,262 +0.00(+8.41%)
Sep 28, 2020 0.0570 0.0590 0.0520 0.0559 133,120 -0.01(-8.21%)
Sep 25, 2020 0.0572 0.0609 0.0550 0.0609 116,000 +0.00(+2.18%)
Sep 24, 2020 0.0550 0.0649 0.0550 0.0596 124,926 -0.01(-14.61%)
Sep 23, 2020 0.0700 0.0790 0.0551 0.0698 95,366 -0.01(-12.20%)
Sep 22, 2020 0.0591 0.0795 0.0501 0.0795 170,419 +0.03(+45.87%)
Sep 21, 2020 0.0520 0.0580 0.0510 0.0545 78,243 -0.01(-11.38%)
Sep 18, 2020 0.0663 0.0690 0.0580 0.0615 57,300 -0.00(-5.38%)
Sep 17, 2020 0.0689 0.0690 0.0550 0.0650 196,434 +0.00(+3.17%)
Sep 16, 2020 0.0766 0.0795 0.0540 0.0630 274,750 -0.02(-20.75%)
Sep 15, 2020 0.0720 0.0799 0.0550 0.0795 374,904 -0.00(-0.63%)
Sep 14, 2020 0.0560 0.1000 0.0525 0.0800 378,826 +0.03(+50.94%)
Sep 11, 2020 0.0460 0.0570 0.0400 0.0530 135,900 +0.00(+6.21%)
Sep 10, 2020 0.0400 0.0570 0.0360 0.0499 394,072 +0.01(+31.32%)
Sep 09, 2020 0.0450 0.0450 0.0330 0.0380 113,805 +0.00(+2.98%)
Sep 08, 2020 0.0480 0.0480 0.0330 0.0369 78,300 -0.01(-18.00%)
Sep 04, 2020 0.0450 0.0485 0.0410 0.0450 60,500 +0.00(+2.27%)
Sep 03, 2020 0.0405 0.0455 0.0280 0.0440 172,291 +0.02(+95.56%)
Sep 02, 2020 0.0245 0.0500 0.0200 0.0225 106,500 +0.00(+2.27%)
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.