zJoe Historical Data

ZJOE Page 6
Download
Date Close Price change Market cap Trading volume
Jan 18, 2024 $ 0.381
+13.34%
$ 5.38 million $ 194,557
Jan 17, 2024 $ 0.336
-16.69%
$ 4.74 million $ 165,378
Jan 16, 2024 $ 0.402
-2.11%
$ 5.68 million $ 189,017
Jan 15, 2024 $ 0.411
-1.98%
$ 5.8 million $ 181,298
Jan 14, 2024 $ 0.419
-3.60%
$ 5.92 million $ 151,668
Jan 13, 2024 $ 0.435
+3.19%
$ 6.14 million $ 156,664
Jan 12, 2024 $ 0.421
+5.46%
$ 5.94 million $ 129,703
Jan 11, 2024 $ 0.4
+3.74%
$ 5.65 million $ 164,772
Jan 10, 2024 $ 0.385
+2.29%
$ 5.44 million $ 164,325
Jan 9, 2024 $ 0.377
-7.16%
$ 5.32 million $ 184,309
Jan 8, 2024 $ 0.406
-6.83%
$ 5.73 million $ 214,298
Jan 6, 2024 $ 0.385
-7.04%
$ -- $ 7,959
Jan 5, 2024 $ 0.414
+1.57%
$ 5.84 million $ 95,389
Dec 28, 2023 $ 0.421
-2.91%
$ -- $ 161,896
Dec 27, 2023 $ 0.433
+0.22%
$ 6.11 million $ 335,399
Dec 26, 2023 $ 0.431
+4.71%
$ 6.09 million $ 128,365
Dec 25, 2023 $ 0.413
-3.11%
$ 5.82 million $ 240,882
Dec 24, 2023 $ 0.426
+2.35%
$ 6.01 million $ 35,660
Dec 23, 2023 $ 0.417
-3.63%
$ 5.88 million $ 4,939
Dec 22, 2023 $ 0.434
-2.97%
$ 6.13 million $ 343,831
Dec 21, 2023 $ 0.446
+16.58%
$ 6.29 million $ 202,768
Dec 20, 2023 $ 0.383
-1.79%
$ 5.41 million $ 28,203
Dec 19, 2023 $ 0.39
-3.37%
$ 5.51 million $ 27,252
Dec 18, 2023 $ 0.403
+2.61%
$ 5.69 million $ 16,779
Dec 16, 2023 $ 0.412
-1.12%
$ 5.81 million $ 4,879
Dec 15, 2023 $ 0.416
+0.87%
$ 5.88 million $ 66,176
Dec 14, 2023 $ 0.413
+0.17%
$ 5.83 million $ 204,484
Dec 13, 2023 $ 0.412
-4.62%
$ 5.82 million $ 227,868
Dec 12, 2023 $ 0.432
-3.27%
$ 6.1 million $ 272,592
Dec 11, 2023 $ 0.446
-13.08%
$ 6.29 million $ 87,109
Dec 10, 2023 $ 0.513
+8.20%
$ 7.24 million $ 49,254
Dec 9, 2023 $ 0.469
+3.90%
$ 6.62 million $ 171,483
Dec 8, 2023 $ 0.451
+16.84%
$ 6.36 million $ 125,224
Dec 7, 2023 $ 0.387
+0.97%
$ 5.47 million $ 136,739
Dec 6, 2023 $ 0.384
+7.68%
$ 5.41 million $ 221,518
Dec 5, 2023 $ 0.356
+2.19%
$ 5.03 million $ 28,180
Dec 4, 2023 $ 0.348
+12.84%
$ 4.91 million $ 176,175
Dec 3, 2023 $ 0.308
-1.16%
$ 4.35 million $ 46,072
Dec 2, 2023 $ 0.313
+0.08%
$ 4.42 million $ 3,943
Dec 1, 2023 $ 0.313
+10.19%
$ 4.42 million $ 56,953
Nov 30, 2023 $ 0.284
+2.82%
$ 4 million $ 20,138
Nov 29, 2023 $ 0.276
+1.48%
$ 3.9 million $ 26,180
Nov 28, 2023 $ 0.272
+2.90%
$ 3.84 million $ 31,388
Nov 27, 2023 $ 0.265
-1.36%
$ 3.73 million $ 64,720
Nov 26, 2023 $ 0.268
+5.31%
$ 3.79 million $ 16,694
Nov 22, 2023 $ 0.225
+11.68%
$ -- $ 6,095
Nov 21, 2023 $ 0.203
-3.44%
$ 2.86 million $ 4,134
Nov 20, 2023 $ 0.21
-8.30%
$ 2.96 million $ 6,444
Nov 19, 2023 $ 0.229
+5.89%
$ 3.23 million $ 44,183
Nov 18, 2023 $ 0.217
-8.45%
$ 3.06 million $ 6,614