zJoe Historical Data

ZJOE Page 9
Download
Date Close Price change Market cap Trading volume
Jul 5, 2023 $ 0.211
-2.80%
$ 2.98 million $ 8,595
Jul 4, 2023 $ 0.218
-2.34%
$ 3.07 million $ 46,988
Jul 3, 2023 $ 0.223
+0.76%
$ 3.15 million $ 88,538
Jul 2, 2023 $ 0.221
+4.70%
$ 3.12 million $ 74,159
Jul 1, 2023 $ 0.211
+4.71%
$ 2.98 million $ 47,739
Jun 30, 2023 $ 0.202
+5.87%
$ 2.85 million $ 55,170
Jun 29, 2023 $ 0.191
-7.03%
$ 2.69 million $ 107,079
Jun 28, 2023 $ 0.206
-4.16%
$ 2.9 million $ 35,012
Jun 27, 2023 $ 0.214
+10.37%
$ 3.02 million $ 129,216
Jun 26, 2023 $ 0.194
-8.88%
$ 2.74 million $ 35,600
Jun 25, 2023 $ 0.213
+13.45%
$ 3.01 million $ 18,064
Jun 24, 2023 $ 0.188
-7.21%
$ 2.65 million $ 9,118
Jun 23, 2023 $ 0.202
+4.27%
$ 2.86 million $ 3,754
Jun 22, 2023 $ 0.194
+2.48%
$ 2.74 million $ 30,368
Jun 21, 2023 $ 0.189
+6.87%
$ 2.67 million $ 10,010
Jun 20, 2023 $ 0.177
+7.18%
$ 2.5 million $ 8,648
Jun 19, 2023 $ 0.165
+9.04%
$ 2.33 million $ 10,713
Jun 18, 2023 $ 0.152
-3.23%
$ 2.15 million $ 6,127
Jun 16, 2023 $ 0.151
+0.71%
$ -- $ 5,712
Jun 15, 2023 $ 0.15
+0.86%
$ 2.12 million $ 60,393
Jun 14, 2023 $ 0.149
-9.59%
$ 2.11 million $ 21,100
Jun 13, 2023 $ 0.176
+0.47%
$ -- $ 4,985
Jun 12, 2023 $ 0.176
-0.70%
$ 2.48 million $ 12,178
Jun 11, 2023 $ 0.176
-6.53%
$ 2.49 million $ 55,054
Jun 10, 2023 $ 0.189
-13.09%
$ 2.67 million $ 139,724
Jun 9, 2023 $ 0.217
-4.66%
$ 3.07 million $ 2,989
Jun 8, 2023 $ 0.228
-3.80%
$ 3.22 million $ 15,858
Jun 7, 2023 $ 0.237
+5.07%
$ 3.35 million $ 151,517
Jun 6, 2023 $ 0.226
+19.69%
$ 3.19 million $ 77,905
Jun 5, 2023 $ 0.189
-11.12%
$ 2.66 million $ 36,318
Jun 4, 2023 $ 0.213
+4.15%
$ 3 million $ 50,365
Jun 3, 2023 $ 0.204
-1.52%
$ 2.88 million $ 24,152
Jun 2, 2023 $ 0.207
+4.02%
$ 2.93 million $ 34,641
Jun 1, 2023 $ 0.2
-3.37%
$ 2.82 million $ 16,553
May 31, 2023 $ 0.207
-9.50%
$ 2.92 million $ 38,211
May 30, 2023 $ 0.228
+16.64%
$ 3.22 million $ 55,257
May 29, 2023 $ 0.196
-4.14%
$ 2.76 million $ 130,482
May 28, 2023 $ 0.204
+3.78%
$ 2.88 million $ 87,832
May 27, 2023 $ 0.197
+2.25%
$ 2.78 million $ 7,242
May 26, 2023 $ 0.187
+0.06%
$ -- $ 3,919
May 25, 2023 $ 0.187
-1.57%
$ 2.64 million $ 5,230
May 24, 2023 $ 0.19
-6.78%
$ 2.68 million $ 14,112
May 23, 2023 $ 0.204
+3.51%
$ 2.88 million $ 74,488
May 22, 2023 $ 0.197
-1.72%
$ 2.79 million $ 71,187
May 21, 2023 $ 0.201
+2.17%
$ 2.84 million $ 36,360
May 20, 2023 $ 0.197
+5.52%
$ 2.78 million $ 318,500
May 19, 2023 $ 0.187
-0.93%
$ 2.64 million $ 90,123
May 18, 2023 $ 0.19
+12.10%
$ 2.68 million $ 511,249
May 17, 2023 $ 0.169
+13.45%
$ 2.39 million $ 248,562
May 16, 2023 $ 0.149
-16.68%
$ 2.11 million $ 62,086