Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.93 | -0.02 | -2.11% | 0.91 | 0.949 | 0.8774 | 801 |
| Jul 18 2024 | 0.95 | -0.0096 | -1.00% | 0.8774 | 0.95 | 0.87 | 1,034 |
| Jul 17 2024 | 0.9596 | 0.0396 | 4.30% | 0.9201 | 1.00 | 0.9201 | 4,667 |
| Jul 16 2024 | 0.92 | -0.0401 | -4.18% | 1.00 | 1.00 | 0.870001 | 2,239 |
| Jul 15 2024 | 0.9601 | 0.0201 | 2.14% | 0.9095 | 1.05 | 0.9095 | 1,883 |
| Jul 12 2024 | 0.94 | 0.04 | 4.44% | 0.9362 | 0.95 | 0.90 | 14,695 |
| Jul 11 2024 | 0.90 | -0.003 | -0.33% | 0.9985 | 1.00 | 0.90 | 1,891 |
| Jul 10 2024 | 0.903 | -0.077 | -7.86% | 0.9926 | 0.9926 | 0.8906 | 5,400 |
| Jul 09 2024 | 0.98 | 0.03 | 3.16% | 0.88 | 0.985 | 0.87 | 5,011 |
| Jul 08 2024 | 0.95 | -0.00575 | -0.60% | 0.864 | 0.9558 | 0.864 | 414 |
| Jul 05 2024 | 0.95575 | -0.01415 | -1.46% | 0.9446 | 1.0199 | 0.9046 | 3,324 |
| Jul 03 2024 | 0.9699 | 0.0105 | 1.09% | 0.88 | 0.9699 | 0.86 | 5,589 |
| Jul 02 2024 | 0.9594 | 0.0757 | 8.57% | 0.966 | 1.03 | 0.93 | 2,910 |
| Jul 01 2024 | 0.8837 | -0.0563 | -5.99% | 0.8601 | 0.979899 | 0.85 | 35,193 |
| Jun 28 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.94 | 0.94 | 0 |
| Jun 27 2024 | 0.94 | -0.034 | -3.49% | 0.9734 | 0.9734 | 0.9003 | 2,015 |
| Jun 26 2024 | 0.974 | 0.014 | 1.46% | 0.95 | 1.00 | 0.948 | 9,124 |
| Jun 25 2024 | 0.96 | -0.075 | -7.25% | 1.02 | 1.03 | 0.94 | 24,237 |
| Jun 24 2024 | 1.035 | -0.13 | -10.78% | 1.11 | 1.405 | 1.01 | 156,545 |
| Jun 21 2024 | 1.16 | -0.07 | -5.69% | 1.23 | 1.305 | 1.11 | 58,178 |
| Jun 20 2024 | 1.23 | 0.03 | 2.50% | 1.23 | 1.26 | 1.16 | 3,851 |
| Jun 18 2024 | 1.20 | -0.05 | -4.00% | 1.21 | 1.27 | 1.12 | 11,972 |
| Jun 17 2024 | 1.25 | -0.08 | -6.02% | 1.26 | 1.3815 | 1.19 | 8,193 |
| Jun 14 2024 | 1.33 | 0.00 | 0.00% | 1.35 | 1.3996 | 1.21 | 14,264 |
| Jun 13 2024 | 1.33 | 0.02 | 1.53% | 1.51 | 1.51 | 1.28 | 7,943 |
| Jun 12 2024 | 1.31 | -0.17 | -11.49% | 1.39 | 1.48 | 1.26 | 67,836 |
| Jun 11 2024 | 1.48 | -0.07 | -4.21% | 1.54 | 1.54 | 1.46 | 1,712 |
| Jun 10 2024 | 1.545 | 0.02 | 1.64% | 1.56 | 1.56 | 1.46 | 9,869 |
| Jun 07 2024 | 1.52 | 0.02 | 1.33% | 1.54 | 1.54 | 1.4546 | 2,215 |
| Jun 06 2024 | 1.50 | -0.02 | -1.21% | 1.555 | 1.555 | 1.46 | 2,977 |
| Jun 05 2024 | 1.5183 | -0.35 | -18.59% | 1.86 | 1.86 | 1.41 | 41,868 |
| Jun 04 2024 | 1.865 | -0.05 | -2.36% | 1.955 | 1.955 | 1.78 | 9,852 |
| Jun 03 2024 | 1.91 | -0.18 | -8.80% | 2.10 | 2.10 | 1.65 | 21,927 |
| May 31 2024 | 2.0942 | -0.03 | -1.22% | 2.10 | 2.22 | 1.85 | 11,285 |
| May 30 2024 | 2.1201 | -0.05 | -2.30% | 2.17 | 2.17 | 2.12 | 3,173 |
| May 29 2024 | 2.17 | -0.03 | -1.14% | 2.03 | 2.175 | 2.03 | 2,781 |
| May 28 2024 | 2.195 | -0.05 | -2.44% | 2.13 | 2.195 | 2.13 | 6,588 |
| May 24 2024 | 2.2499 | 0.10 | 4.65% | 2.32 | 2.32 | 2.16 | 2,296 |
| May 23 2024 | 2.15 | 0.06 | 2.69% | 2.06 | 2.1825 | 2.06 | 3,208 |
| May 22 2024 | 2.0936 | -0.01 | -0.54% | 2.0936 | 2.10 | 2.06 | 373 |
| May 21 2024 | 2.105 | -0.03 | -1.17% | 2.13 | 2.1737 | 2.0601 | 1,787 |
| May 20 2024 | 2.13 | 0.05 | 2.42% | 2.08 | 2.16 | 2.03 | 4,136 |
| May 17 2024 | 2.0797 | -0.03 | -1.44% | 2.03 | 2.1093 | 2.03 | 5,393 |
| May 16 2024 | 2.11 | -0.07 | -3.21% | 2.11 | 2.17 | 2.10 | 1,181 |
| May 15 2024 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 2.10 | 8,522 |
| May 14 2024 | 2.16 | 0.04 | 1.89% | 2.12 | 2.3383 | 2.11 | 5,910 |
| May 13 2024 | 2.12 | -0.12 | -5.36% | 2.255 | 2.255 | 2.12 | 2,715 |
| May 10 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.22 | 193 |
| May 09 2024 | 2.24 | 0.02 | 0.67% | 2.13 | 2.24 | 2.13 | 9,216 |
| May 08 2024 | 2.225 | 0.07 | 3.01% | 2.151 | 2.25 | 2.15 | 13,462 |
| May 07 2024 | 2.16 | -0.02 | -0.92% | 2.17 | 2.25 | 2.15 | 25,584 |
| May 06 2024 | 2.18 | 0.02 | 0.69% | 2.11 | 2.18 | 2.08 | 3,286 |
| May 03 2024 | 2.165 | -0.01 | -0.23% | 2.15 | 2.165 | 1.96 | 22,719 |
| May 02 2024 | 2.17 | 0.03 | 1.40% | 2.121 | 2.2252 | 2.03 | 15,194 |
| May 01 2024 | 2.14 | -0.04 | -1.92% | 2.18 | 2.18 | 2.11 | 2,249 |
| Apr 30 2024 | 2.1818 | 0.04 | 1.72% | 2.08 | 2.1818 | 2.08 | 1,380 |
| Apr 29 2024 | 2.145 | -0.01 | -0.23% | 2.09 | 2.25 | 2.09 | 1,785 |
| Apr 26 2024 | 2.15 | -0.05 | -2.27% | 2.195 | 2.2799 | 2.15 | 2,348 |
| Apr 25 2024 | 2.1999 | 0.05 | 2.32% | 2.19 | 2.22 | 2.06 | 1,031 |
| Apr 24 2024 | 2.15 | -0.05 | -2.27% | 2.17 | 2.17 | 2.10 | 1,736 |
| Apr 23 2024 | 2.20 | -0.01 | -0.45% | 2.17 | 2.24 | 2.13 | 3,616 |
| Apr 22 2024 | 2.21 | 0.02 | 0.92% | 2.1401 | 2.21 | 2.13 | 3,628 |
