zJoe Historical Data

ZJOE Page 7
Download
Date Close Price change Market cap Trading volume
Nov 17, 2023 $ 0.236
+6.61%
$ 3.33 million $ 39,270
Nov 16, 2023 $ 0.221
-2.47%
$ 3.12 million $ 23,659
Nov 15, 2023 $ 0.226
+22.95%
$ 3.2 million $ 28,697
Nov 13, 2023 $ 0.204
-1.29%
$ -- $ 3,732
Nov 12, 2023 $ 0.208
+8.84%
$ 2.94 million $ 3,791
Nov 11, 2023 $ 0.191
+7.46%
$ 2.7 million $ 29,388
Nov 10, 2023 $ 0.178
+5.31%
$ 2.51 million $ 6,272
Nov 9, 2023 $ 0.169
-2.76%
$ 2.38 million $ 10,177
Nov 8, 2023 $ 0.174
-4.36%
$ 2.45 million $ 242,393
Nov 7, 2023 $ 0.182
+2.76%
$ 2.57 million $ 9,741
Nov 6, 2023 $ 0.177
+2.43%
$ 2.5 million $ 13,528
Nov 5, 2023 $ 0.17
+1.32%
$ -- $ 2,393
Nov 4, 2023 $ 0.168
+1.91%
$ 2.37 million $ 2,352
Nov 2, 2023 $ 0.16
-0.90%
$ 2.26 million $ 3,206
Nov 1, 2023 $ 0.161
+5.94%
$ 2.28 million $ 3,223
Oct 31, 2023 $ 0.152
-1.44%
$ 2.14 million $ 6,077
Oct 27, 2023 $ 0.135
-2.75%
$ -- $ 7,449
Oct 26, 2023 $ 0.139
-2.82%
$ 1.96 million $ 7,653
Oct 25, 2023 $ 0.143
+1.53%
$ 2.02 million $ 2,068
Oct 24, 2023 $ 0.141
+9.15%
$ 1.99 million $ 2,076
Oct 23, 2023 $ 0.129
+4.67%
$ 1.82 million $ 2,583
Oct 22, 2023 $ 0.124
+1.83%
$ 1.74 million $ 2,884
Oct 21, 2023 $ 0.117
+0.41%
$ -- $ 2,725
Oct 20, 2023 $ 0.116
+0.64%
$ 1.64 million $ 2,720
Oct 18, 2023 $ 0.108
-1.14%
$ -- $ 12,060
Oct 17, 2023 $ 0.109
-9.37%
$ 1.54 million $ 12,202
Oct 16, 2023 $ 0.12
+0.08%
$ 1.7 million $ 2,413
Oct 14, 2023 $ 0.12
-1.15%
$ -- $ 10,147
Oct 13, 2023 $ 0.122
-0.26%
$ 1.72 million $ 10,284
Oct 12, 2023 $ 0.133
-1.82%
$ -- $ 2,648
Oct 11, 2023 $ 0.135
-0.42%
$ 1.9 million $ 2,697
Oct 7, 2023 $ 0.154
-1.47%
$ -- $ 2,317
Oct 6, 2023 $ 0.156
+0.17%
$ 2.21 million $ 2,344
Oct 2, 2023 $ 0.165
+0.87%
$ -- $ 2,135
Oct 1, 2023 $ 0.164
+7.42%
$ 2.31 million $ 2,121
Sep 30, 2023 $ 0.153
+2.78%
$ 2.15 million $ 6,165
Sep 28, 2023 $ 0.146
+2.50%
$ -- $ 2,920
Sep 27, 2023 $ 0.143
-2.21%
$ 2.01 million $ 2,853
Sep 26, 2023 $ 0.146
+0.67%
$ 2.06 million $ 5,055
Sep 25, 2023 $ 0.145
-7.39%
$ 2.04 million $ 14,737
Sep 24, 2023 $ 0.156
+3.82%
$ 2.2 million $ 2,084
Sep 23, 2023 $ 0.15
-1.89%
$ 2.12 million $ 4,201
Sep 22, 2023 $ 0.156
+0.25%
$ 2.2 million $ 3,118
Sep 19, 2023 $ 0.156
+2.67%
$ -- $ 2,263
Sep 18, 2023 $ 0.152
-0.68%
$ 2.15 million $ 2,209
Sep 15, 2023 $ 0.149
-0.24%
$ 2.11 million $ 2,986
Sep 14, 2023 $ 0.15
-0.28%
$ 2.11 million $ 2,993
Sep 11, 2023 $ 0.149
-2.83%
$ -- $ 2,227
Sep 10, 2023 $ 0.153
-0.11%
$ 2.16 million $ 2,298
Sep 9, 2023 $ 0.153
-2.08%
$ 2.16 million $ 2,300