JP 3E Holdings, Inc. (SPZID)
OTCMKTS · Delayed Price · Currency is USD
0.0450
-0.0020 (-4.26%)
Jul 24, 2025, 12:05 PM EDT
JP 3E Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 318,083 |
| Jul 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.50% | 148,516 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 276,292 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.96% | 298,868 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.11% | 378,441 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 743,181 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.61% | 807,914 |
| Jul 15, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 2.00% | 1,653,359 |
| Jul 14, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 16.28% | 2,242,830 |
| Jul 11, 2025 | 0.08 | 0.08 | 0.03 | 0.04 | 0.04 | 43.33% | 1,605,062 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 609,423 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 358,065 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 574,919 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.28% | 991,772 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | 796,769 |
| Jul 2, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 30.95% | 2,310,630 |
| Jul 1, 2025 | 0.01 | 0.10 | 0.01 | 0.02 | 0.02 | 27.27% | 1,037,052 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,008,907 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 156,666 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 155,579 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 458,497 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 318,715 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 222,533 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 745,822 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 348,791 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 186,979 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 245,226 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 270,134 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 700,334 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 19,006 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 719,398 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,044 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 182,105 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 242,478 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 265,452 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 576,943 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 92,952 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 577,097 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 102,206 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 515,123 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.14% | 791,720 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 743,512 |
| May 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.65% | 695,964 |
| May 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.33% | 642,120 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 122,273 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 486,685 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 859,900 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | 456,051 |
| May 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.76% | 392,857 |
| May 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.25% | 826,515 |