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

(TSV: JZR )

0.2750 -0.0050 (-1.79%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 31, 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 (%)
Dec 29, 2022 0.4800 0 -0.01(-2.04%)
Dec 28, 2022 0.4900 0.4900 0.4900 0.4900 12,000 +0.00(+0.00%)
Dec 22, 2022 0.4900 0 +0.04(+8.89%)
Dec 20, 2022 0.4500 0 -0.02(-5.26%)
Dec 19, 2022 0.4750 0.4750 0.4750 0.4750 4,500 -0.03(-5.00%)
Dec 16, 2022 0.4500 0.5000 0.4500 0.5000 19,510 +0.04(+8.70%)
Dec 15, 2022 0.4800 0.4800 0.4600 0.4600 7,699 -0.04(-8.00%)
Dec 14, 2022 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Dec 13, 2022 0.5000 0.5000 0.5000 0.5000 14,800 +0.00(+0.00%)
Dec 12, 2022 0.5000 0.5000 0.5000 0.5000 10,700 +0.00(+0.00%)
Dec 09, 2022 0.5000 0.5000 0.5000 0.5000 1,000 -0.02(-3.85%)
Dec 08, 2022 0.5200 0.5400 0.5200 0.5200 12,501 +0.00(+0.00%)
Dec 07, 2022 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Dec 06, 2022 0.5000 0.5200 0.5000 0.5200 19,310 +0.02(+4.00%)
Dec 02, 2022 0.5000 0 -0.02(-3.85%)
Dec 01, 2022 0.5200 0.5200 0.5200 0.5200 11,000 +0.00(+0.00%)
Nov 30, 2022 0.5000 0.5200 0.5000 0.5200 13,500 +0.02(+4.00%)
Nov 29, 2022 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Nov 28, 2022 0.3750 0.5000 0.3700 0.5000 26,200 +0.00(+0.00%)
Nov 25, 2022 0.5000 0.5000 0.5000 0.5000 9,000 -0.07(-12.28%)
Nov 23, 2022 0.5700 0 +0.02(+3.64%)
Nov 22, 2022 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Nov 21, 2022 0.5500 0.5500 0.5500 0.5500 651 +0.00(+0.00%)
Nov 18, 2022 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.79%)
Nov 16, 2022 0.5600 0 +0.00(+0.00%)
Nov 15, 2022 0.5600 0.5600 0.5600 0.5600 2,500 -0.02(-3.45%)
Nov 11, 2022 0.5800 12 +0.02(+3.57%)
Nov 08, 2022 0.5600 0 +0.00(+0.00%)
Nov 04, 2022 0.5600 0 -0.02(-3.45%)
Nov 03, 2022 0.5800 0.5800 0.5800 0.5800 5,500 -0.04(-6.45%)
Oct 31, 2022 0.6200 0 +0.00(+0.00%)
Oct 28, 2022 0.6200 0.6200 0.6200 0.6200 45,900 +0.02(+3.33%)
Oct 26, 2022 0.6000 100 +0.00(+0.00%)
Oct 25, 2022 0.6100 0.6100 0.6000 0.6000 2,000 -0.02(-3.23%)
Oct 24, 2022 0.6200 0 -0.08(-11.43%)
Oct 21, 2022 0.7000 0.7000 0.7000 0.7000 5,794 +0.06(+9.37%)
Oct 20, 2022 0.6400 0.6400 0.6400 0.6400 8,364 +0.00(+0.00%)
Oct 19, 2022 0.6400 0.6400 0.6400 0.6400 1,600 +0.00(+0.00%)
Oct 18, 2022 0.6300 0.6400 0.6300 0.6400 27,607 +0.00(+0.00%)
Oct 17, 2022 0.6400 0.6400 0.6100 0.6400 68,016 +0.00(+0.00%)
Oct 13, 2022 0.6400 100 +0.02(+3.23%)
Oct 11, 2022 0.6200 0 +0.04(+6.90%)
Oct 07, 2022 0.5800 0 -0.01(-1.69%)
Oct 06, 2022 0.5900 0.5900 0.5900 0.5900 500 +0.02(+3.51%)
Oct 05, 2022 0.5800 0.6000 0.5700 0.5700 6,803 +0.01(+1.79%)
Oct 04, 2022 0.6000 0.6000 0.5500 0.5600 15,964 -0.05(-8.20%)
Oct 03, 2022 0.6000 0.6100 0.5900 0.6100 2,500 +0.04(+7.02%)
Sep 30, 2022 0.6200 0.6200 0.5600 0.5700 37,604 -0.03(-5.00%)
Sep 29, 2022 0.6000 0.6100 0.6000 0.6000 12,862 -0.01(-1.64%)
Sep 28, 2022 0.6200 0.6300 0.5700 0.6100 23,826 +0.00(+0.00%)
Sep 27, 2022 0.6100 0.6800 0.5700 0.6100 80,676 +0.04(+7.02%)
Sep 26, 2022 0.6800 0.6900 0.5700 0.5700 159,089 -0.07(-10.94%)
Sep 23, 2022 0.6500 0.6600 0.6400 0.6400 15,151 +0.00(+0.00%)
Sep 22, 2022 0.6700 0.6800 0.6400 0.6400 31,505 +0.01(+1.59%)
Sep 21, 2022 0.6300 0.6300 0.6300 0.6300 24,000 +0.00(+0.00%)
Sep 20, 2022 0.6300 0.6400 0.6200 0.6300 18,950 +0.01(+1.61%)
Sep 19, 2022 0.7000 0.7000 0.6200 0.6200 20,440 -0.08(-11.43%)
Sep 14, 2022 0.7000 0 +0.03(+4.48%)
Sep 12, 2022 0.6700 471 -0.03(-4.29%)
Sep 09, 2022 0.7000 0.7200 0.7000 0.7000 93,752 -0.05(-6.67%)
Sep 08, 2022 0.7500 0.7500 0.7500 0.7500 2,503 +0.00(+0.00%)
Sep 07, 2022 0.7000 0.7500 0.7000 0.7500 2,000 -0.03(-3.85%)
Sep 02, 2022 0.7800 145 +0.03(+4.00%)
Sep 01, 2022 0.7500 0.7500 0.7500 0.7500 6,000 -0.03(-3.85%)
Aug 31, 2022 0.8000 0.8000 0.7800 0.7800 27,270 -0.04(-4.88%)
Aug 30, 2022 0.8200 0.8200 0.8200 0.8200 6,000 -0.07(-7.87%)
Aug 29, 2022 0.8900 0.8900 0.8700 0.8900 4,407 +0.01(+1.14%)
Aug 26, 2022 0.8800 0.8800 0.8200 0.8800 19,300 +0.06(+7.32%)
Aug 24, 2022 0.8200 0 -0.01(-1.20%)
Aug 23, 2022 0.8300 0.8300 0.8300 0.8300 24,500 -0.01(-1.19%)
Aug 18, 2022 0.8400 140 +0.01(+1.20%)
Aug 16, 2022 0.8300 0 -0.02(-2.35%)
Aug 15, 2022 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Aug 12, 2022 0.8500 0.8500 0.8500 0.8500 20,776 +0.00(+0.00%)
Aug 11, 2022 0.8500 0.8500 0.8500 0.8500 5,649 +0.00(+0.00%)
Aug 10, 2022 0.8500 0.8500 0.8500 0.8500 7,646 -0.02(-2.30%)
Aug 08, 2022 0.8700 0 +0.02(+2.35%)
Aug 04, 2022 0.8500 0 +0.03(+3.66%)
Aug 03, 2022 0.8600 0.8600 0.8200 0.8200 24,550 -0.08(-8.89%)
Aug 02, 2022 0.9000 0.9000 0.9000 0.9000 6,250 +0.00(+0.00%)
Jul 29, 2022 0.9000 0 +0.02(+2.27%)
Jul 28, 2022 0.9000 0.9000 0.8800 0.8800 7,109 -0.02(-2.22%)
Jul 27, 2022 0.9000 0.9000 0.9000 0.9000 1,442 +0.02(+2.27%)
Jul 25, 2022 0.8800 78 +0.00(+0.00%)
Jul 22, 2022 0.8900 0.8900 0.8800 0.8800 6,620 +0.00(+0.00%)
Jul 21, 2022 0.8800 0.8800 0.8800 0.8800 1,359 +0.03(+3.53%)
Jul 20, 2022 0.8800 0.8900 0.8500 0.8500 8,232 +0.02(+2.41%)
Jul 18, 2022 0.8300 0 -0.01(-1.19%)
Jul 15, 2022 0.8400 0.8400 0.8200 0.8400 4,480 -0.03(-3.45%)
Jul 14, 2022 0.8100 0.8700 0.8100 0.8700 11,821 +0.05(+6.10%)
Jul 13, 2022 0.8100 0.8200 0.8100 0.8200 5,460 +0.02(+2.50%)
Jul 12, 2022 0.8000 0.8000 0.8000 0.8000 1,000 -0.02(-2.44%)
Jul 08, 2022 0.8200 0 +0.02(+2.50%)
Jul 07, 2022 0.8700 0.8700 0.8000 0.8000 10,020 -0.03(-3.61%)
Jul 05, 2022 0.8300 0 -0.05(-5.68%)
Jul 04, 2022 0.8800 0.8900 0.8800 0.8800 16,183 +0.03(+3.53%)
Jun 30, 2022 0.8500 0 +0.00(+0.00%)
Jun 29, 2022 0.8500 0.8500 0.8500 0.8500 1,552 +0.01(+1.19%)
Jun 28, 2022 0.8800 0.8900 0.8400 0.8400 78,856 -0.05(-5.62%)
Jun 27, 2022 0.7900 0.9000 0.7900 0.8900 131,746 +0.07(+8.54%)
Jun 24, 2022 0.7700 0.8200 0.7700 0.8200 45,135 +0.04(+5.13%)
Jun 23, 2022 0.7400 0.7800 0.7400 0.7800 8,275 +0.03(+4.00%)
Jun 22, 2022 0.7800 0.7800 0.7500 0.7500 25,637 -0.02(-2.60%)
Jun 21, 2022 0.7800 0.7800 0.7700 0.7700 13,434 +0.00(+0.00%)
Jun 20, 2022 0.7700 0.7700 0.7700 0.7700 2,000 +0.02(+2.67%)
Jun 17, 2022 0.7800 0.7800 0.7500 0.7500 12,000 +0.04(+5.63%)
Jun 14, 2022 0.7100 0 -0.03(-4.05%)
Jun 13, 2022 0.7400 0.7400 0.7400 0.7400 30,000 -0.04(-5.13%)
Jun 09, 2022 0.7800 310 +0.00(+0.00%)
Jun 08, 2022 0.7600 0.7800 0.7500 0.7800 16,500 +0.03(+4.00%)
Jun 06, 2022 0.7500 5 -0.01(-1.32%)
Jun 03, 2022 0.7600 0.7600 0.7600 0.7600 3,320 +0.00(+0.00%)
Jun 02, 2022 0.7600 0.7700 0.7600 0.7600 16,500 +0.01(+1.33%)
Jun 01, 2022 0.7500 0.7500 0.7500 0.7500 23,500 -0.01(-1.32%)
May 31, 2022 0.7500 0.7600 0.7500 0.7600 13,500 -0.02(-2.56%)
May 30, 2022 0.8000 0.8000 0.7800 0.7800 17,000 -0.05(-6.02%)
May 27, 2022 0.8000 0.8300 0.8000 0.8300 8,500 +0.06(+7.79%)
May 26, 2022 0.7500 0.7800 0.7500 0.7700 46,500 +0.02(+2.67%)
May 25, 2022 0.7500 0.7500 0.7400 0.7500 45,000 +0.00(+0.00%)
May 24, 2022 0.7600 0.7600 0.7500 0.7500 18,500 -0.02(-2.60%)
May 20, 2022 0.7700 0 +0.00(+0.00%)
May 19, 2022 0.7700 0.7700 0.7700 0.7700 35,500 +0.01(+1.32%)
May 18, 2022 0.7700 0.7700 0.7600 0.7600 8,720 -0.01(-1.30%)
May 17, 2022 0.7700 0.7700 0.7700 0.7700 500 +0.00(+0.00%)
May 16, 2022 0.7600 0.7800 0.7500 0.7700 7,105 +0.00(+0.00%)
May 13, 2022 0.7700 0.8000 0.7700 0.7700 37,163 +0.00(+0.00%)
May 11, 2022 0.7700 0 +0.00(+0.00%)
May 10, 2022 0.7900 0.7900 0.7700 0.7700 40,500 -0.02(-2.53%)
May 09, 2022 0.8000 0.8000 0.7900 0.7900 35,500 +0.02(+2.60%)
May 05, 2022 0.7700 300 -0.03(-3.75%)
Apr 29, 2022 0.8000 0 +0.05(+6.67%)
Apr 27, 2022 0.7500 0 -0.01(-1.32%)
Apr 25, 2022 0.7600 0 -0.01(-1.30%)
Apr 22, 2022 0.8200 0.8200 0.7400 0.7700 104,908 -0.04(-4.94%)
Apr 21, 2022 0.8100 0.8100 0.8000 0.8100 18,000 -0.02(-2.41%)
Apr 20, 2022 0.8500 0.8500 0.8300 0.8300 4,691 +0.03(+3.75%)
Apr 18, 2022 0.8000 72 -0.05(-5.88%)
Apr 14, 2022 0.8500 0 +0.00(+0.00%)
Apr 13, 2022 0.8500 0.8500 0.8500 0.8500 14,441 +0.01(+1.19%)
Apr 12, 2022 0.8000 0.8700 0.8000 0.8400 47,274 +0.04(+5.00%)
Apr 11, 2022 0.8000 0.8000 0.8000 0.8000 18,707 +0.00(+0.00%)
Apr 08, 2022 0.7800 0.8000 0.7800 0.8000 46,000 +0.02(+2.56%)
Apr 07, 2022 0.7900 0.7900 0.7800 0.7800 27,500 +0.00(+0.00%)
Apr 06, 2022 0.7700 0.7800 0.7500 0.7800 67,250 +0.01(+1.30%)
Apr 05, 2022 0.7700 0.7700 0.7700 0.7700 35,200 +0.00(+0.00%)
Apr 04, 2022 0.7700 0.7700 0.7700 0.7700 6,700 +0.00(+0.00%)
Apr 01, 2022 0.8400 0.8400 0.7700 0.7700 15,430 -0.08(-9.41%)
Mar 31, 2022 0.8700 0.8700 0.8500 0.8500 11,296 -0.02(-2.30%)
Mar 30, 2022 0.8700 0.8700 0.8700 0.8700 25,000 +0.03(+3.57%)
Mar 29, 2022 0.8700 0.8700 0.8400 0.8400 36,690 -0.03(-3.45%)
Mar 28, 2022 0.8600 0.8700 0.8600 0.8700 9,100 +0.01(+1.16%)
Mar 25, 2022 0.8400 0.8600 0.8400 0.8600 3,000 +0.02(+2.38%)
Mar 24, 2022 0.8200 0.8400 0.8200 0.8400 6,000 +0.02(+2.44%)
Mar 23, 2022 0.8100 0.8200 0.8000 0.8200 15,266 +0.07(+9.33%)
Mar 21, 2022 0.7500 0 +0.00(+0.00%)
Mar 18, 2022 0.7500 0.7500 0.7500 0.7500 40,100 +0.00(+0.00%)
Mar 17, 2022 0.7400 0.7500 0.7400 0.7500 43,500 +0.02(+2.74%)
Mar 16, 2022 0.7500 0.7500 0.7300 0.7300 2,500 +0.01(+1.39%)
Mar 15, 2022 0.7400 0.7400 0.7200 0.7200 11,600 -0.03(-4.00%)
Mar 11, 2022 0.7500 400 +0.00(+0.00%)
Mar 10, 2022 0.7600 0.7600 0.7500 0.7500 20,150 -0.01(-1.32%)
Mar 09, 2022 0.7600 0.7600 0.7600 0.7600 11,000 +0.00(+0.00%)
Mar 08, 2022 0.7600 0.7600 0.7600 0.7600 2,470 +0.00(+0.00%)
Mar 07, 2022 0.7600 0.7600 0.7600 0.7600 16,500 -0.02(-2.56%)
Mar 02, 2022 0.7800 0 -0.01(-1.27%)
Mar 01, 2022 0.7900 0.7900 0.7900 0.7900 1,000 +0.04(+5.33%)
Feb 28, 2022 0.7900 0.8000 0.7500 0.7500 9,260 -0.01(-1.32%)
Feb 25, 2022 0.7400 0.7600 0.7400 0.7600 24,840 +0.02(+2.70%)
Feb 24, 2022 0.7400 0.7400 0.7300 0.7400 14,144 +0.01(+1.37%)
Feb 23, 2022 0.7300 0.7300 0.7200 0.7300 8,780 +0.02(+2.82%)
Feb 22, 2022 0.7300 0.7500 0.7100 0.7100 28,500 -0.02(-2.74%)
Feb 18, 2022 0.7300 0 -0.02(-2.67%)
Feb 17, 2022 0.7500 0.7500 0.7500 0.7500 4,100 +0.00(+0.00%)
Feb 16, 2022 0.7500 0.7500 0.7400 0.7500 35,860 +0.01(+1.35%)
Feb 15, 2022 0.7400 0.7400 0.7400 0.7400 15,124 +0.02(+2.78%)
Feb 09, 2022 0.7200 0 +0.01(+1.41%)
Feb 08, 2022 0.7000 0.7100 0.7000 0.7100 11,140 +0.01(+1.43%)
Feb 07, 2022 0.7200 0.7200 0.7000 0.7000 24,000 +0.00(+0.00%)
Feb 04, 2022 0.7100 0.7100 0.7000 0.7000 5,715 -0.02(-2.78%)
Feb 01, 2022 0.7200 91 -0.02(-2.70%)
Jan 31, 2022 0.7400 0.7400 0.7400 0.7400 2,500 -0.01(-1.33%)
Jan 28, 2022 0.7500 0.7500 0.7500 0.7500 1,000 +0.02(+2.74%)
Jan 27, 2022 0.7500 0.7500 0.7300 0.7300 2,230 -0.02(-2.67%)
Jan 26, 2022 0.7500 0.7500 0.7500 0.7500 7,000 +0.02(+2.74%)
Jan 25, 2022 0.7800 0.7800 0.7300 0.7300 24,430 +0.00(+0.00%)
Jan 24, 2022 0.7200 0.7300 0.7200 0.7300 2,000 +0.01(+1.39%)
Jan 21, 2022 0.7200 0.7200 0.7200 0.7200 6,000 +0.00(+0.00%)
Jan 19, 2022 0.7200 0 +0.02(+2.86%)
Jan 18, 2022 0.6900 0.7000 0.6900 0.7000 1,000 +0.00(+0.00%)
Jan 17, 2022 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Jan 13, 2022 0.7000 0 -0.01(-1.41%)
Jan 12, 2022 0.6900 0.7100 0.6800 0.7100 14,100 +0.01(+1.43%)
Jan 10, 2022 0.7000 0.7000 0.7000 19 -0.05(-6.67%)
Jan 07, 2022 0.7500 0.7500 0.7500 0.7500 8,550 +0.00(+0.00%)
Jan 05, 2022 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
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.