Skip to main content
logo
JIVA Technologies Inc. (CSE:JIVA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT

JIVA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.070.080.070.08--12,800
Jul 17, 20250.080.080.080.08-14.29%1,210
Jul 16, 20250.070.070.070.07--6,000
Jul 15, 20250.070.070.070.07---
Jul 14, 20250.070.070.070.07--17.65%36,000
Jul 11, 20250.070.090.070.09-21.43%32,249
Jul 10, 20250.070.070.070.07--5,501
Jul 9, 20250.070.070.070.07--262,000
Jul 8, 20250.070.080.070.07--6.67%45,500
Jul 7, 20250.080.080.080.08-7.14%41,500
Jul 4, 20250.080.080.070.07--6.67%28,000
Jul 3, 20250.080.080.080.08-7.14%52,000
Jul 2, 20250.080.080.070.07--6.67%10,333
Jun 30, 20250.080.080.080.08---
Jun 27, 20250.080.080.080.08--67,000
Jun 26, 20250.080.080.080.08---
Jun 25, 20250.080.080.080.08--11.76%25,000
Jun 24, 20250.090.090.090.09--5.56%1,000
Jun 23, 20250.090.090.090.09---
Jun 20, 20250.090.090.090.09--3,001
Jun 19, 20250.080.090.080.09--9,000
Jun 18, 20250.090.090.090.09---
Jun 17, 20250.090.090.090.09---
Jun 16, 20250.090.090.090.09---
Jun 13, 20250.090.090.080.09--10.00%26,141
Jun 12, 20250.100.100.100.10---
Jun 11, 20250.100.100.100.10---
Jun 10, 20250.100.100.100.10---
Jun 9, 20250.100.100.100.10--4.76%500
Jun 6, 20250.100.110.100.11--4,000
Jun 5, 20250.100.110.100.11-31.25%16,594
Jun 4, 20250.080.080.080.08---
Jun 3, 20250.080.080.080.08---
Jun 2, 20250.080.080.080.08---
May 30, 20250.080.080.080.08---
May 29, 20250.080.080.080.08---
May 28, 20250.080.080.080.08---
May 27, 20250.080.080.080.08---
May 26, 20250.080.080.080.08---
May 23, 20250.090.090.080.08--15,000
May 22, 20250.080.080.080.08--11.11%3,000
May 21, 20250.090.090.090.09---
May 20, 20250.090.090.090.09--1,010
May 16, 20250.090.090.090.09-5.88%2,000
May 15, 20250.090.090.080.09--5.56%16,806
May 14, 20250.090.090.090.09---
May 13, 20250.080.090.080.09--25,000
May 12, 20250.090.090.090.09-12.50%1,000
May 9, 20250.080.080.080.08---
May 8, 20250.080.080.080.08--11.11%7,000