zJoe Historical Data

ZJOE Page 2
Download
Date Close Price change Market cap Trading volume
Nov 24, 2024 $ 0.401
+11.60%
$ 5.66 million $ 2,433
Nov 22, 2024 $ 0.312
+2.78%
$ -- $ 2,802
Nov 21, 2024 $ 0.304
+10.58%
$ 4.29 million $ 2,732
Nov 20, 2024 $ 0.275
-3.71%
$ 3.91 million $ 4,600
Nov 19, 2024 $ 0.286
-10.11%
$ 4.08 million $ 5,757
Nov 18, 2024 $ 0.318
+0.49%
$ 4.49 million $ 4,619
Nov 17, 2024 $ 0.316
-2.53%
$ 4.46 million $ 2,591
Nov 16, 2024 $ 0.323
+8.08%
$ 4.56 million $ 2,490
Nov 15, 2024 $ 0.3
+5.71%
$ 4.23 million $ 1,071
Nov 14, 2024 $ 0.284
-3.38%
$ 4 million $ 883
Nov 13, 2024 $ 0.293
-1.99%
$ 4.13 million $ 7,036
Nov 12, 2024 $ 0.299
-9.86%
$ 4.22 million $ 14,242
Nov 11, 2024 $ 0.331
+0.63%
$ 4.67 million $ 3,731
Nov 4, 2024 $ 0.227
+0.00%
$ -- $ 7,312
Nov 3, 2024 $ 0.227
+0.54%
$ 3.21 million $ 7,129
Sep 25, 2024 $ 0.305
-3.63%
$ 4.3 million $ 8,979
Sep 24, 2024 $ 0.316
+4.23%
$ 4.46 million $ 10,778
Sep 23, 2024 $ 0.303
+0.17%
$ 4.28 million $ 3,032
Sep 21, 2024 $ 0.321
-0.54%
$ -- $ 3,851
Sep 20, 2024 $ 0.322
-3.23%
$ 4.55 million $ 3,864
Sep 10, 2024 $ 0.299
+1.63%
$ 4.22 million $ 3,280
Sep 9, 2024 $ 0.295
+8.92%
$ 4.16 million $ 8,543
Sep 8, 2024 $ 0.271
-5.01%
$ 3.82 million $ 11,511
Sep 7, 2024 $ 0.261
+2.52%
$ -- $ 3,132
Sep 6, 2024 $ 0.255
-2.37%
$ 3.6 million $ 3,055
Sep 5, 2024 $ 0.249
-2.16%
$ -- $ 10,524
Sep 4, 2024 $ 0.254
-4.30%
$ 3.59 million $ 11,792
Sep 1, 2024 $ 0.27
-3.34%
$ -- $ 2,995
Aug 31, 2024 $ 0.279
-0.66%
$ 3.94 million $ 3,102
Aug 30, 2024 $ 0.274
+1.55%
$ -- $ 4,153
Aug 29, 2024 $ 0.27
-7.12%
$ 3.81 million $ 5,467
Aug 28, 2024 $ 0.291
-0.10%
$ 4.1 million $ 3,262
Aug 27, 2024 $ 0.291
+0.58%
$ 4.11 million $ 13,821
Aug 21, 2024 $ 0.235
+2.06%
$ -- $ 21,025
Aug 20, 2024 $ 0.231
+7.15%
$ 3.26 million $ 27,766
Aug 16, 2024 $ 0.215
+0.32%
$ 3.03 million $ 10,992
Aug 15, 2024 $ 0.214
+1.16%
$ 3.02 million $ 8,249
Aug 13, 2024 $ 0.229
-2.12%
$ -- $ 3,426
Aug 12, 2024 $ 0.234
-0.78%
$ 3.31 million $ 3,517
Aug 8, 2024 $ 0.222
+11.96%
$ 3.14 million $ 16,609
Aug 7, 2024 $ 0.199
-1.86%
$ 2.8 million $ 14,940
Aug 6, 2024 $ 0.217
+7.25%
$ -- $ 32,407
Aug 5, 2024 $ 0.203
+1.65%
$ 2.86 million $ 33,885
Aug 2, 2024 $ 0.264
-9.15%
$ 3.73 million $ 3,782
Aug 1, 2024 $ 0.29
+1.02%
$ 4.1 million $ 20,398
Jul 31, 2024 $ 0.288
-5.01%
$ 4.06 million $ 17,791
Jul 30, 2024 $ 0.302
-0.93%
$ 4.27 million $ 14,314
Jul 29, 2024 $ 0.305
-0.60%
$ 4.31 million $ 10,819
Jul 28, 2024 $ 0.307
-2.72%
$ 4.33 million $ 7,089
Jul 27, 2024 $ 0.316
-0.62%
$ 4.46 million $ 6,026