zJoe Historical Data

ZJOE Page 10
Download
Date Close Price change Market cap Trading volume
May 15, 2023 $ 0.179
+5.48%
$ 2.53 million $ 3,535
May 14, 2023 $ 0.155
-1.71%
$ -- $ 3,355
May 13, 2023 $ 0.158
-3.50%
$ 2.23 million $ 3,416
May 12, 2023 $ 0.163
+1.23%
$ 2.31 million $ 19,283
May 11, 2023 $ 0.161
-10.67%
$ 2.28 million $ 20,701
May 10, 2023 $ 0.18
+9.70%
$ 2.54 million $ 18,045
May 9, 2023 $ 0.162
+4.77%
$ 2.29 million $ 5,057
May 8, 2023 $ 0.154
-16.88%
$ 2.18 million $ 18,826
May 7, 2023 $ 0.186
+5.68%
$ 2.63 million $ 11,568
May 6, 2023 $ 0.177
-14.77%
$ 2.49 million $ 97,822
May 5, 2023 $ 0.207
+6.58%
$ 2.92 million $ 9,981
May 4, 2023 $ 0.194
-8.60%
$ 2.74 million $ 97,122
May 3, 2023 $ 0.212
-1.93%
$ 3 million $ 93,289
May 2, 2023 $ 0.217
+0.08%
$ 3.06 million $ 32,454
May 1, 2023 $ 0.217
-4.65%
$ 3.06 million $ 75,656
Apr 30, 2023 $ 0.227
-8.89%
$ 3.21 million $ 77,256
Apr 29, 2023 $ 0.249
-6.93%
$ 3.52 million $ 71,738
Apr 28, 2023 $ 0.268
-0.46%
$ 3.78 million $ 43,021
Apr 27, 2023 $ 0.269
+10.65%
$ 3.8 million $ 54,415
Apr 26, 2023 $ 0.242
-1.11%
$ 3.41 million $ 172,952
Apr 25, 2023 $ 0.245
+4.02%
$ 3.45 million $ 74,933
Apr 24, 2023 $ 0.235
+3.31%
$ 3.32 million $ 39,111
Apr 23, 2023 $ 0.228
-9.75%
$ 3.21 million $ 5,457
Apr 22, 2023 $ 0.252
+2.08%
$ 3.56 million $ 3,370
Apr 21, 2023 $ 0.247
-8.82%
$ 3.48 million $ 20,802
Apr 20, 2023 $ 0.27
-13.53%
$ 3.81 million $ 260,923
Apr 19, 2023 $ 0.312
-4.92%
$ 4.41 million $ 134,715
Apr 18, 2023 $ 0.328
-0.54%
$ 4.64 million $ 54,584
Apr 17, 2023 $ 0.33
+7.43%
$ 4.65 million $ 45,018
Apr 16, 2023 $ 0.307
+1.59%
$ 4.34 million $ 21,479
Apr 15, 2023 $ 0.303
+1.67%
$ 4.27 million $ 243,673
Apr 14, 2023 $ 0.298
-11.11%
$ 4.21 million $ 64,559
Apr 13, 2023 $ 0.344
+15.49%
$ 4.85 million $ 164,545
Apr 12, 2023 $ 0.298
+0.59%
$ 4.21 million $ 71,204
Apr 11, 2023 $ 0.296
+4.52%
$ 4.18 million $ 84,179
Apr 10, 2023 $ 0.284
+2.16%
$ 4.01 million $ 26,917
Apr 9, 2023 $ 0.278
+8.02%
$ 3.92 million $ 87,823
Apr 8, 2023 $ 0.257
-2.54%
$ 3.62 million $ 119,832
Apr 7, 2023 $ 0.264
-8.75%
$ 3.72 million $ 181,638
Apr 6, 2023 $ 0.286
+4.31%
$ 4.04 million $ 22,012
Apr 5, 2023 $ 0.275
-0.66%
$ 3.87 million $ 8,622
Apr 4, 2023 $ 0.276
+6.05%
$ 3.89 million $ 40,702
Apr 3, 2023 $ 0.26
+7.53%
$ 3.67 million $ 77,828
Apr 2, 2023 $ 0.242
-0.69%
$ 3.42 million $ 67,681
Apr 1, 2023 $ 0.243
+1.85%
$ 3.43 million $ 75,651
Mar 31, 2023 $ 0.239
-9.25%
$ 3.37 million $ 139,832
Mar 30, 2023 $ 0.264
-5.50%
$ 3.72 million $ 52,184
Mar 29, 2023 $ 0.279
+39.47%
$ 3.94 million $ 475,101
Mar 28, 2023 $ 0.2
+11.19%
$ 2.83 million $ 249,571
Mar 27, 2023 $ 0.18
-2.47%
$ 2.55 million $ 64,282