zJoe Historical Data

ZJOE Page 4
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 0.357
+13.83%
$ 5.05 million $ 60,512
May 16, 2024 $ 0.344
-1.20%
$ 4.85 million $ 5,841
May 15, 2024 $ 0.348
+1.36%
$ 4.91 million $ 5,923
May 14, 2024 $ 0.326
+0.43%
$ -- $ 6,205
May 13, 2024 $ 0.324
-1.90%
$ 4.58 million $ 6,185
May 9, 2024 $ 0.337
+0.30%
$ -- $ 2,505
May 8, 2024 $ 0.336
-4.46%
$ 4.74 million $ 13,331
May 7, 2024 $ 0.352
-4.50%
$ 4.97 million $ 4,952
May 6, 2024 $ 0.369
-0.54%
$ 5.2 million $ 12,628
May 5, 2024 $ 0.371
+1.66%
$ 5.23 million $ 5,417
May 4, 2024 $ 0.364
-0.55%
$ 5.14 million $ 6,253
May 3, 2024 $ 0.355
+2.67%
$ -- $ 5,913
May 2, 2024 $ 0.346
+2.35%
$ 4.88 million $ 12,671
May 1, 2024 $ 0.329
-0.74%
$ 4.65 million $ 5,982
Apr 30, 2024 $ 0.332
-5.75%
$ 4.69 million $ 12,673
Apr 29, 2024 $ 0.352
-1.73%
$ 4.97 million $ 39,616
Apr 28, 2024 $ 0.358
-2.13%
$ 5.06 million $ 12,637
Apr 24, 2024 $ 0.408
+0.07%
$ -- $ 5,506
Apr 23, 2024 $ 0.408
+3.14%
$ 5.76 million $ 5,511
Apr 22, 2024 $ 0.396
-3.45%
$ 5.59 million $ 28,658
Apr 20, 2024 $ 0.374
+1.47%
$ -- $ 10,466
Apr 19, 2024 $ 0.369
-1.72%
$ 5.21 million $ 11,683
Apr 18, 2024 $ 0.349
+1.64%
$ 4.92 million $ 5,975
Apr 17, 2024 $ 0.343
-3.07%
$ 4.84 million $ 14,427
Apr 15, 2024 $ 0.452
+3.20%
$ -- $ 134,824
Apr 14, 2024 $ 0.438
+11.38%
$ 6.19 million $ 167,169
Apr 13, 2024 $ 0.49
-1.79%
$ -- $ 177,914
Apr 12, 2024 $ 0.499
-2.04%
$ 7.04 million $ 180,055
Apr 11, 2024 $ 0.509
+0.35%
$ 7.19 million $ 25,403
Apr 10, 2024 $ 0.507
+1.09%
$ 7.16 million $ 267,186
Apr 9, 2024 $ 0.502
-6.97%
$ 7.08 million $ 14,195
Apr 8, 2024 $ 0.695
+5.12%
$ 9.81 million $ 270,881
Apr 7, 2024 $ 0.662
+27.48%
$ 9.34 million $ 258,061
Apr 6, 2024 $ 0.519
-11.80%
$ 7.33 million $ 39,436
Apr 5, 2024 $ 0.589
+36.03%
$ 8.32 million $ 316,558
Apr 4, 2024 $ 0.584
-2.39%
$ -- $ 224,838
Apr 3, 2024 $ 0.599
-1.39%
$ 8.45 million $ 230,472
Apr 2, 2024 $ 0.616
-8.10%
$ -- $ 241,847
Apr 1, 2024 $ 0.671
+17.32%
$ 9.47 million $ 263,931
Mar 31, 2024 $ 0.572
-17.86%
$ 8.07 million $ 21,112
Mar 30, 2024 $ 0.695
-2.18%
$ 9.82 million $ 278,882
Mar 29, 2024 $ 0.692
-4.19%
$ 9.77 million $ 276,928
Mar 28, 2024 $ 0.723
+20.90%
$ 10.21 million $ 309,848
Mar 27, 2024 $ 0.598
-6.42%
$ 8.44 million $ 306,732
Mar 26, 2024 $ 0.639
+3.65%
$ 9.02 million $ 51,027
Mar 25, 2024 $ 0.617
+6.38%
$ 8.7 million $ 347,232
Mar 24, 2024 $ 0.582
+5.15%
$ 8.22 million $ 17,768
Mar 23, 2024 $ 0.555
-20.65%
$ 7.83 million $ 163,082
Mar 22, 2024 $ 0.663
-5.53%
$ 9.36 million $ 246,371
Mar 21, 2024 $ 0.702
+15.47%
$ 9.91 million $ 279,166