zJoe Historical Data

ZJOE Page 2
Download
Date Close Price change Market cap Trading volume
Feb 5 $ 0.346
-5.74%
$ 4.86 million $ 429,121
Jan 29 $ 0.308
+1.06%
$ -- $ 5,422
Jan 22 $ 0.277
-11.47%
$ 4.3 million $ 151,957
Jan 15 $ 0.325
-22.33%
$ -- $ 741,665
Jan 8 $ 0.435
-0.24%
$ 5.92 million $ 1.01 million
Jan 1 $ 0.385
-5.38%
$ -- $ 103,347
Dec 25 $ 0.421
-1.08%
$ -- $ 866,542
Dec 18 $ 0.417
+6.07%
$ 6.01 million $ 623,772
Dec 11 $ 0.412
-19.69%
$ -- $ 863,108
Dec 4 $ 0.469
+52.06%
$ 7.24 million $ 859,318
Nov 27 $ 0.308
+14.89%
$ 4.35 million $ 249,395
Nov 20 $ 0.225
-1.70%
$ 3.79 million $ 16,674
Nov 13 $ 0.217
+4.78%
$ 3.23 million $ 101,972
Nov 6 $ 0.191
+10.51%
$ 2.94 million $ 311,500
Oct 30 $ 0.17
+10.36%
$ -- $ 17,252
Oct 23 $ 0.135
+9.63%
$ -- $ 21,828
Oct 16 $ 0.124
+2.60%
$ 1.74 million $ 35,003
Oct 9 $ 0.12
-11.19%
$ -- $ 25,776
Oct 2 $ 0.154
-5.73%
$ -- $ 6,796
Sep 25 $ 0.164
+4.81%
$ 2.31 million $ 33,850
Sep 18 $ 0.15
-1.82%
$ 2.2 million $ 11,791
Sep 11 $ 0.149
-2.33%
$ -- $ 8,206
Sep 4 $ 0.153
-6.21%
$ 2.16 million $ 34,920
Aug 28 $ 0.164
+14.74%
$ 2.31 million $ 121,577
Aug 21 $ 0.138
+2.88%
$ -- $ 13,707
Aug 14 $ 0.141
-21.94%
$ -- $ 53,200
Aug 7 $ 0.171
-4.41%
$ 2.55 million $ 18,789
Jul 31 $ 0.177
-6.55%
$ -- $ 28,350
Jul 24 $ 0.19
+2.20%
$ 2.68 million $ 55,882
Jul 17 $ 0.192
-3.53%
$ -- $ 130,049
Jul 10 $ 0.199
-3.21%
$ 2.81 million $ 146,342
Jul 3 $ 0.206
-6.70%
$ -- $ 190,319
Jun 26 $ 0.221
+3.94%
$ 3.12 million $ 483,974
Jun 19 $ 0.188
+23.78%
$ 3.01 million $ 72,611
Jun 12 $ 0.151
-14.44%
$ 2.15 million $ 104,369
Jun 5 $ 0.189
-11.05%
$ 2.49 million $ 424,311
May 29 $ 0.213
+4.02%
$ 3 million $ 349,661
May 22 $ 0.197
-2.01%
$ 2.88 million $ 176,179
May 15 $ 0.197
+15.82%
$ 2.84 million $ 1.23 million
May 8 $ 0.158
-15.09%
$ -- $ 85,328
May 1 $ 0.186
-18.06%
$ 2.63 million $ 417,891
Apr 24 $ 0.249
+9.38%
$ 3.21 million $ 456,169
Apr 17 $ 0.252
-17.80%
$ 3.21 million $ 519,412
Apr 10 $ 0.303
+8.96%
$ 4.34 million $ 655,077
Apr 3 $ 0.278
+15.03%
$ 3.92 million $ 538,458
Mar 27 $ 0.242
+30.80%
$ 3.42 million $ 1.12 million
Mar 20 $ 0.132
+2.27%
$ 2.6 million $ 287,547
Mar 13 $ 0.122
+21.74%
$ 1.83 million $ 236,697
Mar 6 $ 0.0924
-25.02%
$ 1.43 million $ 77,865
Feb 27 $ 0.123
-6.73%
$ 1.74 million $ 37,938