JIVA Technologies Inc. (CSE:JIVA)
Canada
· Delayed Price · Currency is CAD 0.0900
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
JIVA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 8,000 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 12,404 |
| Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 44,200 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 10,430 |
| Apr 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 10,000 |
| Apr 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Apr 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -25.00% | 25,000 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 8,500 |
| 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 | - | - | - |