Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: JZR )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 6, 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 (%)
May 31, 2023 0.5200 0.5400 0.5000 0.5400 21,442 +0.00(+0.00%)
May 30, 2023 0.5400 0.5400 0.5200 0.5400 19,827 -0.01(-1.82%)
May 24, 2023 0.5500 0 +0.03(+5.77%)
May 23, 2023 0.5200 0.5200 0.5000 0.5200 50,500 +0.01(+1.96%)
May 19, 2023 0.5100 0 -0.04(-7.27%)
May 18, 2023 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
May 15, 2023 0.5500 0 +0.00(+0.00%)
May 11, 2023 0.5500 0 -0.03(-5.17%)
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%)
Feb 01, 2023 0.6200 0.6200 0.6200 0.6200 17,000 +0.02(+3.33%)
Jan 31, 2023 0.6000 0.6000 0.6000 0.6000 10,000 -0.05(-7.69%)
Jan 30, 2023 0.6500 0.6500 0.6400 0.6500 8,200 +0.00(+0.00%)
Jan 27, 2023 0.6500 0.6600 0.6500 0.6500 21,300 +0.01(+1.56%)
Jan 24, 2023 0.6400 0 +0.00(+0.00%)
Jan 20, 2023 0.6400 0 +0.02(+3.23%)
Jan 19, 2023 0.6100 0.6700 0.6100 0.6200 77,307 +0.03(+5.08%)
Jan 18, 2023 0.5000 0.6000 0.5000 0.5900 39,200 +0.09(+18.00%)
Jan 17, 2023 0.5000 0.5400 0.5000 0.5000 67,000 +0.02(+4.17%)
Jan 16, 2023 0.4800 0.4800 0.4800 0.4800 44,902 +0.00(+0.00%)
Jan 13, 2023 0.4800 0.4800 0.4800 0.4800 9,333 +0.01(+2.13%)
Jan 12, 2023 0.4700 0.4700 0.4700 0.4700 7,000 +0.00(+1.08%)
Jan 10, 2023 0.4650 0 +0.00(+0.00%)
Jan 09, 2023 0.4650 0.4650 0.4650 0.4650 5,000 +0.01(+1.09%)
Jan 06, 2023 0.4800 0.4800 0.4600 0.4600 38,000 -0.03(-6.12%)
Jan 03, 2023 0.4900 0 +0.01(+2.08%)
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%)
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.