zJoe Historical Data

ZJOE Page 5
Download
Date Close Price change Market cap Trading volume
Mar 20, 2024 $ 0.606
+0.23%
$ 8.56 million $ 292,160
Mar 19, 2024 $ 0.606
-13.29%
$ 8.56 million $ 953,890
Mar 18, 2024 $ 0.698
+22.15%
$ 9.86 million $ 1.7 million
Mar 17, 2024 $ 0.571
+10.36%
$ 8.06 million $ 76,965
Mar 16, 2024 $ 0.518
+1.86%
$ 7.31 million $ 96,485
Mar 15, 2024 $ 0.508
+4.21%
$ 7.17 million $ 105,314
Mar 14, 2024 $ 0.487
-7.26%
$ 6.88 million $ 22,142
Mar 13, 2024 $ 0.525
+5.39%
$ 7.41 million $ 210,045
Mar 12, 2024 $ 0.498
+18.22%
$ 7.03 million $ 223,938
Mar 11, 2024 $ 0.422
-6.03%
$ 5.95 million $ 26,994
Mar 10, 2024 $ 0.449
+20.94%
$ 6.33 million $ 165,262
Mar 9, 2024 $ 0.371
+2.49%
$ 5.24 million $ 16,217
Mar 8, 2024 $ 0.363
-2.18%
$ 5.12 million $ 166,236
Mar 7, 2024 $ 0.37
+9.52%
$ 5.23 million $ 22,206
Mar 6, 2024 $ 0.338
+3.13%
$ 4.77 million $ 16,516
Mar 5, 2024 $ 0.328
-13.90%
$ 4.63 million $ 85,167
Mar 4, 2024 $ 0.381
+0.58%
$ 5.38 million $ 36,687
Mar 3, 2024 $ 0.378
-2.93%
$ 5.33 million $ 227,381
Mar 2, 2024 $ 0.379
-1.44%
$ 5.35 million $ 6,581
Mar 1, 2024 $ 0.385
+6.41%
$ 5.43 million $ 193,243
Feb 29, 2024 $ 0.361
-17.03%
$ 5.09 million $ 32,752
Feb 28, 2024 $ 0.435
+18.52%
$ 6.14 million $ 156,698
Feb 27, 2024 $ 0.367
-2.02%
$ 5.18 million $ 48,324
Feb 26, 2024 $ 0.375
+5.60%
$ 5.3 million $ 12,511
Feb 25, 2024 $ 0.356
-5.94%
$ 5.02 million $ 56,896
Feb 24, 2024 $ 0.379
-8.53%
$ 5.35 million $ 244,800
Feb 23, 2024 $ 0.364
+7.53%
$ 5.13 million $ 11,176
Feb 22, 2024 $ 0.338
-0.82%
$ 4.77 million $ 100,337
Feb 20, 2024 $ 0.349
-7.70%
$ 4.93 million $ 5,360
Feb 19, 2024 $ 0.378
-2.81%
$ 5.34 million $ 23,587
Feb 18, 2024 $ 0.39
+1.33%
$ 5.5 million $ 9,268
Feb 17, 2024 $ 0.384
+0.14%
$ 5.42 million $ 28,702
Feb 16, 2024 $ 0.384
+0.82%
$ 5.42 million $ 21,979
Feb 15, 2024 $ 0.381
+2.70%
$ 5.38 million $ 13,399
Feb 14, 2024 $ 0.371
+2.24%
$ 5.24 million $ 13,165
Feb 13, 2024 $ 0.363
-0.51%
$ 5.13 million $ 22,653
Feb 12, 2024 $ 0.365
+5.88%
$ 5.15 million $ 56,319
Feb 11, 2024 $ 0.344
-0.37%
$ 4.86 million $ 35,235
Feb 10, 2024 $ 0.346
+0.55%
$ 4.88 million $ 5,767
Feb 9, 2024 $ 0.344
+15.04%
$ 4.86 million $ 125,480
Feb 8, 2024 $ 0.299
-0.99%
$ 4.22 million $ 4,833
Feb 7, 2024 $ 0.362
+0.05%
$ -- $ 146,504
Feb 6, 2024 $ 0.362
-1.32%
$ 5.11 million $ 146,538
Jan 29, 2024 $ 0.308
+1.06%
$ -- $ 5,422
Jan 28, 2024 $ 0.304
-4.35%
$ 4.3 million $ 5,379
Jan 24, 2024 $ 0.277
-0.73%
$ -- $ 4,231
Jan 23, 2024 $ 0.279
-2.15%
$ 3.94 million $ 15,331
Jan 22, 2024 $ 0.284
-9.18%
$ 4.01 million $ 132,395
Jan 20, 2024 $ 0.325
+1.19%
$ 4.59 million $ 4,514
Jan 19, 2024 $ 0.321
-15.66%
$ 4.53 million $ 6,901