Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: JZR )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1400 0 -0.01(-6.67%)
Jan 30, 2024 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 29, 2024 0.1600 0.1600 0.1500 0.1500 8,500 +0.00(+0.00%)
Jan 26, 2024 0.1500 0.1500 0.1500 0.1500 30,000 -0.01(-6.25%)
Jan 18, 2024 0.1600 0 -0.01(-5.88%)
Jan 12, 2024 0.1700 0 +0.00(+0.00%)
Jan 09, 2024 0.1700 0 -0.00(-2.86%)
Jan 08, 2024 0.1900 0.1900 0.1700 0.1750 66,500 -0.02(-7.89%)
Jan 05, 2024 0.2350 0.2500 0.1900 0.1900 66,000 +0.00(+0.00%)
Dec 29, 2023 0.1900 0 +0.00(+0.00%)
Dec 27, 2023 0.1900 0 -0.03(-13.64%)
Dec 20, 2023 0.2200 0 +0.02(+10.00%)
Dec 19, 2023 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+2.56%)
Dec 18, 2023 0.1950 0.1950 0.1950 0.1950 5,000 +0.02(+8.33%)
Dec 15, 2023 0.1800 0.1800 0.1800 0.1800 4,500 +0.01(+5.88%)
Dec 14, 2023 0.1800 0.1800 0.1700 0.1700 59,000 -0.02(-10.53%)
Dec 12, 2023 0.1900 0 -0.01(-5.00%)
Dec 11, 2023 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Dec 08, 2023 0.2000 0.2000 0.2000 0.2000 16,500 +0.01(+5.26%)
Dec 07, 2023 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Dec 04, 2023 0.2000 0 -0.01(-4.76%)
Nov 29, 2023 0.2100 0 +0.01(+7.69%)
Nov 28, 2023 0.1950 0.1950 0.1950 0.1950 16,000 -0.01(-2.50%)
Nov 27, 2023 0.2000 0.2000 0.2000 0.2000 1,510 -0.01(-4.76%)
Nov 22, 2023 0.2100 0 +0.00(+0.00%)
Nov 20, 2023 0.2100 0 +0.02(+10.53%)
Nov 17, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Nov 16, 2023 0.2200 0.2200 0.1900 0.1900 64,783 -0.03(-13.64%)
Nov 14, 2023 0.2200 0 +0.02(+7.32%)
Nov 09, 2023 0.2050 0 -0.08(-26.79%)
Nov 03, 2023 0.2800 156 +0.01(+1.82%)
Nov 02, 2023 0.2500 0.2750 0.2500 0.2750 12,500 +0.01(+1.85%)
Nov 01, 2023 0.2500 0.2700 0.2500 0.2700 40,629 +0.03(+10.20%)
Oct 31, 2023 0.2200 0.2450 0.2200 0.2450 20,602 +0.02(+11.36%)
Oct 26, 2023 0.2200 0 -0.01(-4.35%)
Oct 23, 2023 0.2300 0 +0.02(+9.52%)
Oct 20, 2023 0.2200 0.2200 0.2100 0.2100 19,500 -0.01(-4.55%)
Oct 19, 2023 0.2300 0.2300 0.2200 0.2200 7,000 +0.00(+0.00%)
Oct 18, 2023 0.2100 0.2250 0.2100 0.2200 51,840 +0.02(+10.00%)
Oct 17, 2023 0.2000 0.2300 0.2000 0.2000 182,900 -0.01(-4.76%)
Oct 16, 2023 0.2000 0.2100 0.1900 0.2100 81,770 +0.02(+10.53%)
Oct 13, 2023 0.2000 0.2200 0.1900 0.1900 86,323 +0.00(+0.00%)
Oct 12, 2023 0.2900 0.2900 0.1900 0.1900 250,096 -0.07(-26.92%)
Oct 11, 2023 0.2600 0.2650 0.2600 0.2600 76,500 +0.03(+10.64%)
Oct 10, 2023 0.2200 0.2400 0.2200 0.2350 33,282 +0.03(+17.50%)
Oct 06, 2023 0.2000 0 -0.02(-9.09%)
Oct 05, 2023 0.2200 0.2200 0.2200 0.2200 5,000 -0.04(-15.38%)
Oct 04, 2023 0.2100 0.2600 0.2100 0.2600 17,100 +0.07(+36.84%)
Oct 03, 2023 0.1900 0.1900 0.1900 0.1900 2,200 -0.01(-5.00%)
Oct 02, 2023 0.2000 0.2000 0.2000 0.2000 500 -0.02(-9.09%)
Sep 29, 2023 0.2200 0.2200 0.2200 0.2200 22,200 +0.00(+0.00%)
Sep 26, 2023 0.2200 0 +0.00(+0.00%)
Sep 22, 2023 0.2200 0 -0.02(-8.33%)
Sep 21, 2023 0.2400 0.2400 0.2400 0.2400 2,523 -0.02(-5.88%)
Sep 20, 2023 0.2550 0.2550 0.2550 0.2550 2,834 +0.00(+0.00%)
Sep 19, 2023 0.2600 0.2600 0.2550 0.2550 3,100 -0.01(-1.92%)
Sep 18, 2023 0.2600 0.2600 0.2600 0.2600 10,500 +0.00(+0.00%)
Sep 15, 2023 0.2500 0.2700 0.2150 0.2600 54,000 +0.01(+4.00%)
Sep 14, 2023 0.2950 0.2950 0.2500 0.2500 33,500 -0.08(-24.24%)
Sep 13, 2023 0.3400 0.3400 0.3300 0.3300 11,500 -0.01(-2.94%)
Sep 12, 2023 0.3450 0.3450 0.3400 0.3400 5,000 -0.04(-10.53%)
Sep 11, 2023 0.3800 0.3800 0.3800 0.3800 9,000 +0.02(+5.56%)
Sep 08, 2023 0.3550 0.3600 0.3500 0.3600 38,000 +0.00(+0.00%)
Sep 07, 2023 0.3600 0.3600 0.3500 0.3600 16,000 +0.01(+2.86%)
Aug 31, 2023 0.3500 0 +0.00(+0.00%)
Aug 28, 2023 0.3500 0 -0.06(-14.63%)
Aug 25, 2023 0.4100 0.4100 0.4100 0.4100 2,000 +0.02(+5.13%)
Aug 18, 2023 0.3900 0 -0.04(-9.30%)
Aug 17, 2023 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-2.27%)
Aug 16, 2023 0.4400 0.4400 0.4400 0.4400 1,500 +0.04(+11.39%)
Aug 15, 2023 0.3950 0.3950 0.3950 0.3950 8,000 -0.02(-5.95%)
Aug 09, 2023 0.4200 0 +0.01(+2.44%)
Aug 08, 2023 0.4100 0.4100 0.4100 0.4100 2,000 +0.01(+2.50%)
Aug 03, 2023 0.4000 0 +0.00(+0.00%)
Jul 31, 2023 0.4000 0 -0.02(-4.76%)
Jul 28, 2023 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Jul 27, 2023 0.4600 0.4600 0.4000 0.4200 26,500 +0.02(+5.00%)
Jul 26, 2023 0.4000 0.4000 0.4000 0.4000 32,000 +0.00(+0.00%)
Jul 25, 2023 0.4250 0.4250 0.4000 0.4000 42,500 -0.07(-15.79%)
Jul 21, 2023 0.4750 0 +0.00(+0.00%)
Jul 19, 2023 0.4750 0 +0.04(+10.47%)
Jul 18, 2023 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Jul 17, 2023 0.4750 0.4750 0.4000 0.4200 32,500 -0.07(-13.40%)
Jul 14, 2023 0.4850 0.4850 0.4850 0.4850 500 -0.01(-1.02%)
Jul 13, 2023 0.4900 0.4900 0.4900 0.4900 500 +0.00(+0.00%)
Jul 06, 2023 0.4900 0 -0.01(-1.01%)
Jul 05, 2023 0.5200 0.5200 0.4950 0.4950 1,700 +0.00(+0.00%)
Jul 04, 2023 0.5300 0.5300 0.4950 0.4950 31,860 -0.06(-10.00%)
Jun 30, 2023 0.5500 0 -0.03(-5.17%)
Jun 28, 2023 0.5800 0 +0.01(+1.75%)
Jun 26, 2023 0.5700 10 +0.03(+5.56%)
Jun 23, 2023 0.5400 0.5400 0.5400 0.5400 7,500 +0.00(+0.00%)
Jun 22, 2023 0.5200 0.5400 0.5200 0.5400 22,000 +0.00(+0.00%)
Jun 21, 2023 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Jun 20, 2023 0.5200 0.5400 0.5200 0.5400 21,582 +0.02(+3.85%)
Jun 19, 2023 0.5200 0.5200 0.5200 0.5200 2,850 +0.02(+4.00%)
Jun 16, 2023 0.5000 0.5000 0.5000 0.5000 31,200 +0.00(+0.00%)
Jun 15, 2023 0.5000 0.5000 0.5000 0.5000 20,610 -0.08(-13.79%)
May 04, 2023 0.5800 0 +0.02(+3.57%)
May 03, 2023 0.5600 0.5600 0.5600 0.5600 19,259 -0.04(-6.67%)
May 02, 2023 0.5800 0.6000 0.5700 0.6000 15,131 +0.02(+3.45%)
Apr 25, 2023 0.5800 0 -0.02(-3.33%)
Apr 24, 2023 0.5800 0.6000 0.5800 0.6000 38,431 +0.04(+7.14%)
Apr 21, 2023 0.5600 0.5600 0.5600 0.5600 5,100 +0.00(+0.00%)
Apr 20, 2023 0.5700 0.5700 0.5500 0.5600 21,000 -0.01(-1.75%)
Apr 19, 2023 0.5700 0.5700 0.5700 0.5700 9,100 +0.00(+0.00%)
Apr 18, 2023 0.5700 0.5700 0.5700 0.5700 5,443 +0.00(+0.00%)
Apr 17, 2023 0.6000 0.6000 0.5700 0.5700 11,716 -0.01(-1.72%)
Apr 14, 2023 0.6200 0.6200 0.5800 0.5800 4,011 -0.02(-3.33%)
Apr 13, 2023 0.6000 0.6200 0.6000 0.6000 18,400 +0.00(+0.00%)
Apr 12, 2023 0.6000 0.6000 0.6000 0.6000 33,633 +0.00(+0.00%)
Apr 11, 2023 0.5800 0.6000 0.5800 0.6000 3,000 +0.02(+3.45%)
Apr 10, 2023 0.5800 0.5800 0.5800 0.5800 620 +0.01(+1.75%)
Apr 05, 2023 0.5700 0 +0.02(+3.64%)
Apr 03, 2023 0.5500 0 -0.03(-5.17%)
Mar 31, 2023 0.5800 0.5800 0.5500 0.5800 7,517 +0.00(+0.00%)
Mar 30, 2023 0.5800 0.5900 0.5800 0.5800 10,850 -0.02(-3.33%)
Mar 24, 2023 0.6000 0 +0.00(+0.00%)
Mar 23, 2023 0.5500 0.6000 0.5500 0.6000 10,500 +0.02(+3.45%)
Mar 21, 2023 0.5800 0 +0.00(+0.00%)
Mar 15, 2023 0.5800 0 -0.01(-1.69%)
Mar 14, 2023 0.5800 0.5900 0.5800 0.5900 101,500 -0.01(-1.67%)
Mar 13, 2023 0.5600 0.6000 0.5600 0.6000 12,500 +0.00(+0.00%)
Mar 10, 2023 0.5600 0.6000 0.5500 0.6000 61,500 +0.04(+7.14%)
Mar 09, 2023 0.5600 0.5600 0.5600 0.5600 1,000 -0.01(-1.75%)
Mar 08, 2023 0.5700 0.5700 0.5700 0.5700 3,000 +0.02(+3.64%)
Mar 07, 2023 0.5500 0.5500 0.5500 0.5500 3,000 -0.02(-3.51%)
Mar 06, 2023 0.5500 0.5900 0.5500 0.5700 13,700 +0.00(+0.00%)
Mar 03, 2023 0.5700 0.5700 0.5700 0.5700 10,300 -0.01(-1.72%)
Mar 02, 2023 0.5800 0.5800 0.5800 0.5800 24,000 +0.01(+1.75%)
Mar 01, 2023 0.5800 0.6000 0.5700 0.5700 19,901 -0.01(-1.72%)
Feb 27, 2023 0.5800 0 +0.00(+0.00%)
Feb 24, 2023 0.5800 0.5800 0.5800 0.5800 11,000 +0.00(+0.00%)
Feb 23, 2023 0.5800 0.5800 0.5800 0.5800 3,000 +0.00(+0.00%)
Feb 22, 2023 0.5600 0.5800 0.5600 0.5800 13,000 +0.01(+1.75%)
Feb 21, 2023 0.5400 0.5700 0.5400 0.5700 10,100 +0.01(+1.79%)
Feb 17, 2023 0.5600 0 +0.02(+3.70%)
Feb 16, 2023 0.5600 0.5600 0.5400 0.5400 8,500 -0.03(-5.26%)
Feb 15, 2023 0.5700 0.5700 0.5700 0.5700 8,068 -0.01(-1.72%)
Feb 14, 2023 0.5800 0.5800 0.5800 0.5800 11,500 +0.00(+0.00%)
Feb 10, 2023 0.5800 262 +0.01(+1.75%)
Feb 09, 2023 0.5800 0.5800 0.5700 0.5700 43,000 -0.02(-3.39%)
Feb 07, 2023 0.5900 0 +0.01(+1.72%)
Feb 06, 2023 0.5800 0.5800 0.5800 0.5800 20,200 -0.02(-3.33%)
Feb 02, 2023 0.6000 300 -0.02(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.