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: 9:44 AM EDT, May 17, 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 (%)
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%)
Jan 04, 2022 0.7600 0.7600 0.7500 0.7600 19,145 -0.04(-5.00%)
Dec 31, 2021 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Dec 29, 2021 0.8500 0.8500 0.8500 0 +0.13(+18.06%)
Dec 24, 2021 0.7200 0.7200 0.7200 0 -0.07(-8.86%)
Dec 23, 2021 0.7900 0.7900 0.7900 0.7900 5,000 +0.08(+11.27%)
Dec 22, 2021 0.7100 0.7100 0.7100 0.7100 5,000 -0.08(-10.13%)
Dec 21, 2021 0.7900 0.7900 0.7900 0.7900 1,500 +0.06(+8.22%)
Dec 17, 2021 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Dec 10, 2021 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 09, 2021 0.6900 0.7400 0.6900 0.7400 23,500 +0.05(+7.25%)
Dec 08, 2021 0.6900 0.6900 0.6900 0.6900 10,000 +0.00(+0.00%)
Dec 07, 2021 0.7000 0.7000 0.6900 0.6900 30,500 -0.01(-1.43%)
Dec 06, 2021 0.6800 0.7000 0.6800 0.7000 13,003 +0.01(+1.45%)
Dec 03, 2021 0.6900 0.6900 0.6900 0.6900 38,000 +0.00(+0.00%)
Dec 02, 2021 0.6900 0.6900 0.6900 0.6900 7,500 -0.01(-1.43%)
Dec 01, 2021 0.7000 0.7000 0.7000 0.7000 11,525 +0.00(+0.00%)
Nov 30, 2021 0.7200 0.7200 0.7000 0.7000 24,313 -0.02(-2.78%)
Nov 29, 2021 0.7200 0.7200 0.7200 0.7200 501 +0.00(+0.00%)
Nov 26, 2021 0.6700 0.7200 0.6700 0.7200 22,500 +0.05(+7.46%)
Nov 25, 2021 0.7000 0.7000 0.6700 0.6700 3,130 +0.00(+0.00%)
Nov 24, 2021 0.6700 0.6700 0.6600 0.6700 13,520 -0.01(-1.47%)
Nov 23, 2021 0.6700 0.6800 0.6700 0.6800 47,500 +0.00(+0.00%)
Nov 22, 2021 0.6700 0.6800 0.6700 0.6800 98,873 -0.05(-6.85%)
Nov 19, 2021 0.7500 0.7500 0.7300 0.7300 20,250 +0.06(+8.96%)
Nov 18, 2021 0.6800 0.6800 0.6700 0.6700 2,000 -0.03(-4.29%)
Nov 17, 2021 0.6800 0.7000 0.6800 0.7000 21,207 +0.03(+4.48%)
Nov 16, 2021 0.6700 0.6700 0.6700 0.6700 4,700 +0.00(+0.00%)
Nov 15, 2021 0.7000 0.7000 0.6700 0.6700 7,608 -0.03(-4.29%)
Nov 12, 2021 0.7300 0.7300 0.6700 0.7000 27,000 +0.04(+6.06%)
Nov 11, 2021 0.6600 0.6600 0.6600 0.6600 3,000 -0.01(-1.49%)
Nov 09, 2021 0.6400 0.6700 0.6300 0.6700 34,800 +0.02(+3.08%)
Nov 08, 2021 0.6800 0.7500 0.6500 0.6500 87,680 -0.03(-4.41%)
Nov 05, 2021 0.7800 0.7800 0.6800 0.6800 32,600 -0.04(-5.56%)
Nov 04, 2021 0.7200 0.7200 0.7200 0.7200 2,020 -0.08(-10.00%)
Nov 01, 2021 0.8000 0.8000 0.8000 6 -0.06(-6.98%)
Oct 29, 2021 0.8300 0.8600 0.8300 0.8600 31,539 +0.03(+3.61%)
Oct 28, 2021 0.8000 0.9000 0.7500 0.8300 146,000 +0.13(+18.57%)
Oct 27, 2021 0.7500 0.7500 0.6800 0.7000 54,100 -0.05(-6.67%)
Oct 26, 2021 0.8100 0.8200 0.7500 0.7500 51,083 -0.06(-7.41%)
Oct 25, 2021 0.8100 0.8500 0.7600 0.8100 191,200 -0.01(-1.22%)
Oct 22, 2021 0.8800 0.9200 0.8200 0.8200 154,253 -0.03(-3.53%)
Oct 21, 2021 0.7000 0.9900 0.7000 0.8500 272,371 +0.26(+44.07%)
Oct 20, 2021 0.5800 0.5900 0.5800 0.5900 15,500 +0.01(+1.72%)
Oct 15, 2021 0.5800 0.5800 0.5800 35 -0.01(-1.69%)
Oct 14, 2021 0.5900 0.5900 0.5800 0.5900 31,400 +0.00(+0.00%)
Oct 13, 2021 0.5900 0.5900 0.5900 0.5900 20,000 +0.01(+1.72%)
Oct 12, 2021 0.5800 0.5800 0.5800 0.5800 1,050 -0.01(-1.69%)
Sep 30, 2021 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Sep 29, 2021 0.5900 0.5900 0.5700 0.5700 30,000 -0.02(-3.39%)
Sep 28, 2021 0.5900 0.5900 0.5800 0.5900 91,000 +0.01(+1.72%)
Sep 27, 2021 0.5800 0.5800 0.5800 0.5800 83,700 -0.01(-1.69%)
Sep 24, 2021 0.6000 0.6000 0.5800 0.5900 46,350 +0.00(+0.00%)
Sep 23, 2021 0.6000 0.6000 0.5800 0.5900 70,500 +0.02(+3.51%)
Sep 22, 2021 0.5700 0.5700 0.5700 0.5700 10,000 +0.01(+1.79%)
Sep 20, 2021 0.5600 0.5600 0.5600 276 -0.03(-5.08%)
Sep 17, 2021 0.5900 0.5900 0.5900 0.5900 4,500 +0.02(+3.51%)
Sep 16, 2021 0.5900 0.5900 0.5600 0.5700 17,750 -0.03(-5.00%)
Sep 15, 2021 0.5800 0.6000 0.5800 0.6000 13,006 +0.01(+1.69%)
Sep 14, 2021 0.5900 0.6000 0.5900 0.5900 68,000 -0.01(-1.67%)
Sep 13, 2021 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Sep 09, 2021 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Sep 08, 2021 0.5900 0.6000 0.5600 0.5800 67,630 -0.02(-3.33%)
Sep 07, 2021 0.6000 0.6000 0.5700 0.6000 112,001 +0.04(+7.14%)
Sep 03, 2021 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Sep 02, 2021 0.5800 0.5900 0.5800 0.5900 21,000 -0.01(-1.67%)
Sep 01, 2021 0.6000 0.6000 0.6000 0.6000 2,500 +0.02(+3.45%)
Aug 31, 2021 0.5600 0.5900 0.5600 0.5800 22,220 -0.01(-1.69%)
Aug 30, 2021 0.5800 0.5900 0.5800 0.5900 55,750 -0.01(-1.67%)
Aug 27, 2021 0.5900 0.6000 0.5900 0.6000 34,500 +0.05(+9.09%)
Aug 26, 2021 0.5500 0.5500 0.5500 0.5500 7,000 -0.04(-6.78%)
Aug 25, 2021 0.5500 0.5900 0.5500 0.5900 17,555 +0.01(+1.72%)
Aug 24, 2021 0.5800 0.5800 0.5800 0.5800 515 -0.02(-3.33%)
Aug 23, 2021 0.6000 0.6000 0.5900 0.6000 28,217 +0.01(+1.69%)
Aug 20, 2021 0.5700 0.5900 0.5700 0.5900 11,500 +0.02(+3.51%)
Aug 19, 2021 0.5700 0.5700 0.5700 0.5700 500 -0.02(-3.39%)
Aug 18, 2021 0.6000 0.6000 0.5900 0.5900 15,250 +0.03(+5.36%)
Aug 17, 2021 0.5500 0.5900 0.5500 0.5600 13,800 +0.02(+3.70%)
Aug 16, 2021 0.5400 0.5400 0.5400 0.5400 4,504 +0.02(+3.85%)
Aug 12, 2021 0.5200 0.5200 0.5200 0 -0.06(-10.34%)
Aug 11, 2021 0.5500 0.5800 0.5500 0.5800 11,000 +0.00(+0.00%)
Aug 10, 2021 0.6000 0.6000 0.5500 0.5800 38,000 +0.03(+5.45%)
Aug 09, 2021 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Aug 06, 2021 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Aug 05, 2021 0.5500 0.5500 0.5500 0.5500 5,000 -0.04(-6.78%)
Aug 04, 2021 0.4900 0.6000 0.4900 0.5900 49,000 +0.10(+20.41%)
Jul 30, 2021 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jul 29, 2021 0.4850 0.4850 0.4850 0.4850 3,000 +0.02(+5.43%)
Jul 26, 2021 0.4600 0.4600 0.4600 0 -0.03(-7.07%)
Jul 20, 2021 0.4950 0.4950 0.4950 0 +0.02(+3.13%)
Jul 19, 2021 0.5000 0.5000 0.4800 0.4800 5,500 -0.07(-12.73%)
Jul 16, 2021 0.4850 0.5500 0.4850 0.5500 31,000 +0.07(+13.40%)
Jul 15, 2021 0.4850 0.4850 0.4850 0.4850 6,000 +0.04(+10.23%)
Jul 14, 2021 0.4200 0.4400 0.4200 0.4400 48,500 +0.04(+10.00%)
Jul 13, 2021 0.4900 0.5000 0.4000 0.4000 190,400 -0.05(-11.11%)
Jul 12, 2021 0.4500 0.4500 0.4500 0.4500 34,062 -0.01(-2.17%)
Jul 07, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 06, 2021 0.4600 0.4600 0.4600 0.4600 1,000 -0.03(-6.12%)
Jul 05, 2021 0.4850 0.4900 0.4800 0.4900 41,300 +0.01(+1.03%)
Jul 02, 2021 0.4850 0.4850 0.4850 0.4850 2,500 +0.02(+5.43%)
Jun 30, 2021 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Jun 29, 2021 0.4900 0.4900 0.4600 0.4900 112,500 +0.03(+6.52%)
Jun 28, 2021 0.4500 0.6000 0.4500 0.4600 138,962 +0.08(+21.05%)
Jun 25, 2021 0.3800 0.3800 0.3800 0.3800 14,000 +0.01(+2.70%)
Jun 24, 2021 0.3600 0.4000 0.3600 0.3700 100,010 -0.03(-7.50%)
Jun 21, 2021 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Jun 15, 2021 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jun 14, 2021 0.3300 0.3300 0.3300 0.3300 5,500 +0.01(+1.54%)
Jun 04, 2021 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 03, 2021 32.50 0.3250 0.3250 0.3250 8,399,900 -0.01(-1.52%)
May 26, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 18, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 07, 2021 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
May 06, 2021 0.3350 0.3350 0.3350 0.3350 3,500 -0.01(-2.90%)
May 04, 2021 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
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.