Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

09:20:41 EDT Wed 24 Apr 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-02-20	Z	JT	0.7519	0.805	0.7201	0.7799	0.0384	36,014	27	0.7201	0.992
2024-02-19	Z	JT	0.8199	0.8199	0.7236	0.7236	-0.0396	0	0	0.5762	0.8792
2024-02-16	Z	JT	0.8199	0.8199	0.7236	0.7236	-0.0396	14,935	29	0.5762	0.8792
2024-02-15	Z	JT	0.79	0.835	0.76	0.7895	0.048	29,297	44	0.7042	0.8682
2024-02-14	Z	JT	0.75	0.8399	0.75	0.752	0.0225	70,471	165	0.6402	0.8847
2024-02-13	Z	JT	0.78	0.85	0.7227	0.7794	0.04	40,343	47	0.76	0.9226
2024-02-12	Z	JT	0.80	0.826	0.75	0.76	0.02	36,992	59	0.6594	0.8792
2024-02-09	Z	JT	0.7046	0.80	0.7046	0.74	0.0553	32,701	56	0.711	0.8684
2024-02-08	Z	JT	0.72	0.7941	0.68	0.7252	0.045	49,181	91	0.701	0.979
2024-02-07	Z	JT	0.59	0.8047	0.59	0.715	0.0701	106,117	139	0.6036	0.8175
2024-02-06	Z	JT	0.80	0.80	0.63	0.64	-0.0799	123,313	213	0.64	0.979
2024-02-05	Z	JT	0.59	0.8039	0.5701	0.7299	0.1555	190,362	314	0.612	0.88
2024-02-02	Z	JT	0.4673	0.542	0.4073	0.542	0.102	81,017	94	0.33	0.597
2024-02-01	Z	JT	0.44	0.55	0.3767	0.44	0.096	129,807	186	0.3723	0.5501
2024-01-31	Z	JT	0.4258	0.4399	0.36	0.41	0.0261	880,192	794	0.3904	0.65
2024-01-30	Z	JT	0.4802	0.4802	0.3402	0.3785	-0.1012	131,116	166	0.3402	0.3784
2024-01-29	Z	JT	0.596	0.6206	0.4625	0.4802	-0.1498	71,416	110	0.4061	0.6322
2024-01-26	Z	JT	0.65	0.659	0.5823	0.63	-0.0514	37,534	24	0.5305	0.6838
2024-01-25	Z	JT	0.69	0.69	0.6405	0.6599	0.0115	47,424	20	0.5853	1.10