JIVA Technologies Inc. (CSE:JIVA)
Canada
· Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
Mar 31, 2025, 4:00 PM EST
JIVA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | - |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 3,500 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 500 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 4,500 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -16.67% | 12,501 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20.00% | 1,000 |
| Mar 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 504 |
| Mar 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 20.00% | 1,502 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 7,000 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,500 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 24,000 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,001 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 4,000 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 28,001 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 7,000 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -14.29% | 15,600 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -15.15% | 18,000 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 26.92% | 12,901 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 5,500 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 11,200 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 8,764 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,500 |
| Feb 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 7,000 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 10,000 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -17.95% | 26,800 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 604 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 9,400 |
| Jan 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -9.09% | 8,000 |
| Jan 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -4.35% | 6,500 |
| Jan 23, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -11.54% | 17,500 |
| Jan 22, 2025 | 0.21 | 0.28 | 0.21 | 0.26 | - | 40.54% | 41,500 |
| Jan 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.13% | 3,500 |
| Jan 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -13.33% | 767 |