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

Jz Capital Prtnrs (OP: JZCLF )

N/A UNCHANGED
Last Price Updated: 3:43 PM EST, Jan 22, 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 14, 2016 5.750 5.750 5.750 0 +0.10(+1.77%)
Apr 13, 2016 5.650 5.650 5.650 5.650 5,000 +0.00(+0.00%)
Apr 12, 2016 5.650 5.650 5.650 5.650 5,000 +0.05(+0.89%)
Apr 11, 2016 5.650 5.650 5.600 5.600 26,280 -0.15(-2.61%)
Apr 07, 2016 5.750 5.750 5.750 0 +0.00(+0.00%)
Apr 06, 2016 5.750 5.750 5.750 5.750 2,171 +0.15(+2.68%)
Mar 29, 2016 5.600 5.600 5.600 0 -0.10(-1.75%)
Mar 23, 2016 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 16, 2016 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 08, 2016 5.700 5.700 5.700 0 -0.18(-3.06%)
Mar 04, 2016 5.880 5.880 5.880 0 +0.33(+5.95%)
Feb 19, 2016 5.550 5.550 5.550 0 -0.20(-3.48%)
Feb 17, 2016 5.750 5.750 5.750 0 +0.05(+0.88%)
Feb 16, 2016 5.700 5.700 5.700 5.700 600 -0.17(-2.90%)
Feb 04, 2016 5.870 5.870 5.870 0 +0.40(+7.31%)
Feb 02, 2016 5.470 5.470 5.470 0 -0.37(-6.34%)
Jan 28, 2016 5.840 5.840 5.840 0 +0.34(+6.18%)
Jan 25, 2016 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 22, 2016 5.500 5.500 5.500 5.500 500 +0.00(+0.00%)
Jan 21, 2016 5.500 5.500 5.500 5.500 5,000 -0.05(-0.90%)
Jan 20, 2016 5.500 5.650 5.500 5.550 13,558 -0.15(-2.63%)
Jan 19, 2016 5.730 5.750 5.650 5.700 21,100 +0.10(+1.79%)
Jan 15, 2016 5.600 5.600 5.600 0 -0.10(-1.75%)
Jan 14, 2016 5.700 5.700 5.700 5.700 1,600 -0.05(-0.87%)
Jan 12, 2016 5.750 5.750 5.750 0 -0.05(-0.86%)
Jan 06, 2016 5.800 5.800 5.800 0 +0.05(+0.87%)
Jan 05, 2016 5.750 5.750 5.750 5.750 428 -0.03(-0.52%)
Dec 30, 2015 5.780 5.780 5.780 0 -0.01(-0.10%)
Dec 29, 2015 5.850 5.860 5.780 5.786 10,428 -0.07(-1.26%)
Dec 28, 2015 5.870 5.870 5.860 5.860 6,351 +0.06(+1.03%)
Dec 22, 2015 5.800 5.800 5.800 0 -0.05(-0.85%)
Dec 21, 2015 5.850 5.850 5.850 5.850 2,000 -0.10(-1.68%)
Dec 17, 2015 5.950 5.950 5.950 0 +0.20(+3.48%)
Dec 16, 2015 5.750 5.920 5.700 5.750 9,410 -0.02(-0.35%)
Dec 14, 2015 5.770 5.770 5.770 0 -0.23(-3.83%)
Dec 11, 2015 6.200 6.200 6.000 6.000 280 -0.24(-3.82%)
Dec 10, 2015 6.010 6.240 6.010 6.238 1,900 +0.45(+7.74%)
Dec 09, 2015 5.790 5.790 5.790 5.790 400 +0.07(+1.22%)
Dec 08, 2015 5.720 5.720 5.720 5.720 500 -0.13(-2.22%)
Dec 03, 2015 5.850 5.850 5.850 0 -0.35(-5.65%)
Nov 25, 2015 6.200 6.200 6.200 0 +0.20(+3.33%)
Nov 23, 2015 6.000 6.000 6.000 0 +0.10(+1.69%)
Nov 13, 2015 5.900 5.900 5.900 0 -0.05(-0.84%)
Nov 10, 2015 5.950 5.950 5.950 0 +0.10(+1.71%)
Nov 09, 2015 5.850 5.850 5.850 5.850 649 -0.30(-4.88%)
Nov 03, 2015 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 02, 2015 6.200 6.200 6.150 6.150 30,000 +0.00(+0.00%)
Oct 26, 2015 6.150 6.150 6.150 0 -0.05(-0.81%)
Oct 23, 2015 6.250 6.250 6.200 6.200 20,000 -0.05(-0.80%)
Oct 20, 2015 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 19, 2015 6.490 6.490 6.250 6.250 5,000 +0.00(+0.00%)
Oct 06, 2015 6.250 6.250 6.250 0 +0.00(+0.00%)
Oct 02, 2015 6.250 6.250 6.250 1,767 -0.13(-2.04%)
Oct 01, 2015 6.250 6.380 6.250 6.380 59,745 +0.13(+2.08%)
Sep 24, 2015 6.250 6.250 6.250 0 -0.10(-1.57%)
Sep 23, 2015 6.430 6.430 6.350 6.350 9,100 +0.01(+0.16%)
Sep 22, 2015 6.340 6.340 6.340 6.340 202 +0.09(+1.44%)
Sep 18, 2015 6.250 6.250 6.250 33,354 -0.05(-0.79%)
Sep 17, 2015 6.300 6.350 6.300 6.300 8,600 -0.02(-0.32%)
Sep 15, 2015 6.320 6.320 6.320 0 -0.00(-0.02%)
Sep 14, 2015 6.300 6.321 6.300 6.321 3,100 -0.09(-1.39%)
Sep 11, 2015 6.410 6.410 6.410 6.410 5,000 -0.19(-2.88%)
Sep 10, 2015 6.600 6.600 6.600 6.600 11,600 +0.25(+3.94%)
Sep 09, 2015 6.350 6.350 6.350 6.350 100 -0.20(-3.05%)
Sep 03, 2015 6.550 6.550 6.550 0 -0.05(-0.76%)
Aug 28, 2015 6.600 6.600 6.600 0 +0.10(+1.54%)
Aug 27, 2015 6.500 6.500 6.500 6.500 8,000 -0.11(-1.66%)
Aug 26, 2015 6.658 6.658 6.610 6.610 3,567 -0.09(-1.34%)
Aug 24, 2015 6.700 6.700 6.700 0 -0.24(-3.46%)
Aug 04, 2015 6.940 6.940 6.940 0 -0.00(-0.06%)
Jul 16, 2015 6.944 6.944 6.944 0 -0.01(-0.09%)
Jul 13, 2015 6.950 6.950 6.950 0 -0.26(-3.61%)
Jul 06, 2015 7.210 7.210 7.210 0 +0.00(+0.00%)
Jun 29, 2015 7.210 7.210 7.210 0 +0.01(+0.14%)
Jun 22, 2015 7.200 7.200 7.200 0 -0.05(-0.69%)
Jun 12, 2015 7.250 7.250 7.250 0 +0.09(+1.26%)
Jun 09, 2015 7.160 7.160 7.160 0 +0.25(+3.62%)
May 27, 2015 6.910 6.910 6.910 0 -0.02(-0.29%)
May 19, 2015 6.930 6.930 6.930 0 -0.17(-2.39%)
May 14, 2015 7.100 7.100 7.100 0 +0.38(+5.65%)
May 11, 2015 6.720 6.720 6.720 0 +0.16(+2.44%)
May 06, 2015 6.560 6.560 6.560 0 +0.04(+0.61%)
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.