zJoe Historical Data

ZJOE Page 3
Download
Date Close Price change Market cap Trading volume
Jul 25, 2024 $ 0.294
-2.73%
$ 4.15 million $ 5,824
Jul 24, 2024 $ 0.302
-1.65%
$ 4.26 million $ 24,412
Jul 23, 2024 $ 0.307
+2.46%
$ 4.33 million $ 17,435
Jul 22, 2024 $ 0.3
-8.13%
$ 4.23 million $ 51,396
Jul 21, 2024 $ 0.315
+3.78%
$ -- $ 6,131
Jul 20, 2024 $ 0.302
+7.93%
$ 4.27 million $ 21,143
Jul 17, 2024 $ 0.28
+1.11%
$ -- $ 3,368
Jul 16, 2024 $ 0.277
+5.29%
$ 3.91 million $ 4,441
Jul 13, 2024 $ 0.25
+0.51%
$ -- $ 3,748
Jul 12, 2024 $ 0.248
+0.92%
$ 3.51 million $ 3,717
Jul 4, 2024 $ 0.238
-9.50%
$ 3.36 million $ 3,578
Jul 3, 2024 $ 0.263
-1.63%
$ 3.72 million $ 2,981
Jul 2, 2024 $ 0.268
-2.38%
$ 3.78 million $ 7,870
Jul 1, 2024 $ 0.274
-0.91%
$ -- $ 4,800
Jun 30, 2024 $ 0.277
+10.82%
$ 3.9 million $ 21,422
Jun 29, 2024 $ 0.249
-0.10%
$ 3.52 million $ 30,673
Jun 28, 2024 $ 0.266
-0.86%
$ 3.76 million $ 4,388
Jun 27, 2024 $ 0.269
+7.69%
$ 3.79 million $ 15,088
Jun 26, 2024 $ 0.25
-5.10%
$ 3.52 million $ 19,256
Jun 21, 2024 $ 0.26
-0.25%
$ -- $ 4,115
Jun 20, 2024 $ 0.261
+1.48%
$ 3.68 million $ 9,276
Jun 19, 2024 $ 0.246
+2.83%
$ 3.48 million $ 4,924
Jun 18, 2024 $ 0.24
-9.14%
$ 3.38 million $ 4,793
Jun 17, 2024 $ 0.264
-8.48%
$ 3.73 million $ 27,360
Jun 16, 2024 $ 0.288
+4.48%
$ 4.07 million $ 10,017
Jun 15, 2024 $ 0.285
-0.37%
$ 4.03 million $ 4,835
Jun 14, 2024 $ 0.286
-2.34%
$ 4.04 million $ 36,290
Jun 13, 2024 $ 0.293
-4.90%
$ 4.14 million $ 5,281
Jun 12, 2024 $ 0.308
+9.33%
$ 4.35 million $ 15,479
Jun 11, 2024 $ 0.282
-1.74%
$ 3.98 million $ 11,312
Jun 10, 2024 $ 0.308
+0.45%
$ 4.35 million $ 5,165
Jun 9, 2024 $ 0.306
+1.54%
$ 4.32 million $ 9,294
Jun 8, 2024 $ 0.302
-5.22%
$ 4.26 million $ 15,835
Jun 7, 2024 $ 0.318
-10.00%
$ 4.5 million $ 37,582
Jun 6, 2024 $ 0.354
-2.39%
$ 5 million $ 31,808
Jun 2, 2024 $ 0.353
+0.81%
$ 4.98 million $ 4,740
Jun 1, 2024 $ 0.35
-0.63%
$ 4.94 million $ 4,701
May 31, 2024 $ 0.353
+1.11%
$ 4.98 million $ 12,706
May 30, 2024 $ 0.36
+0.45%
$ -- $ 4,675
May 29, 2024 $ 0.358
-4.06%
$ 5.05 million $ 4,647
May 28, 2024 $ 0.373
+0.18%
$ 5.27 million $ 18,191
May 27, 2024 $ 0.373
+11.50%
$ 5.26 million $ 4,480
May 26, 2024 $ 0.335
-1.57%
$ 4.72 million $ 15,152
May 25, 2024 $ 0.34
+2.83%
$ 4.8 million $ 12,846
May 24, 2024 $ 0.352
+0.55%
$ 4.97 million $ 7,048
May 23, 2024 $ 0.35
-2.92%
$ 4.95 million $ 12,140
May 22, 2024 $ 0.36
-7.45%
$ 5.09 million $ 23,852
May 21, 2024 $ 0.389
+0.49%
$ 5.5 million $ 32,843
May 20, 2024 $ 0.387
+9.25%
$ 5.46 million $ 5,434
May 18, 2024 $ 0.358
+0.19%
$ -- $ 5,514