Skip to main content
JIVA Technologies Inc. (CSE:JIVA)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
+0.035 (26.92%)
Feb 19, 2025, 4:00 PM EST

JIVA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.150.150.140.14--15.15%18,000
Feb 20, 20250.170.170.170.17---
Feb 19, 20250.170.170.160.17-26.92%12,901
Feb 18, 20250.130.130.130.13--7.14%5,500
Feb 14, 20250.150.150.140.14--6.67%11,200
Feb 13, 20250.150.150.150.15---
Feb 12, 20250.150.150.150.15--8,764
Feb 11, 20250.150.150.150.15---
Feb 10, 20250.150.150.150.15---
Feb 7, 20250.150.150.150.15--3,500
Feb 6, 20250.160.160.150.15--6.25%7,000
Feb 5, 20250.160.160.160.16--10,000
Feb 4, 20250.180.180.160.16--17.95%26,800
Feb 3, 20250.200.200.200.20--2.50%604
Jan 31, 20250.200.200.200.20---
Jan 30, 20250.200.200.200.20---
Jan 29, 20250.210.210.200.20--9,400
Jan 28, 20250.200.200.200.20---
Jan 27, 20250.210.210.200.20--9.09%8,000
Jan 24, 20250.240.240.220.22--4.35%6,500
Jan 23, 20250.260.260.230.23--11.54%17,500
Jan 22, 20250.210.280.210.26-40.54%41,500
Jan 21, 20250.190.190.190.19--5.13%3,500
Jan 20, 20250.200.200.200.20--13.33%767
Jan 17, 20250.200.230.200.23-15.38%8,500
Jan 16, 20250.160.200.160.20-18.18%40,625
Jan 15, 20250.150.170.150.17-17.86%4,501
Jan 14, 20250.160.160.140.14--12.50%8,315
Jan 13, 20250.160.170.160.16--8,000
Jan 10, 20250.170.170.160.16--15,008
Jan 9, 20250.160.160.160.16--11.11%2,002
Jan 8, 20250.170.180.170.18-9.09%5,806
Jan 7, 20250.170.170.170.17--4,600
Jan 6, 20250.180.180.170.17--8.33%13,166
Jan 3, 20250.210.210.180.18--5.26%21,300
Jan 2, 20250.200.200.190.19--2.56%7,000
Dec 31, 20240.200.200.200.20---
Dec 30, 20240.230.250.200.20--13.33%13,098
Dec 27, 20240.200.230.180.23-9.76%80,774
Dec 24, 20240.210.210.210.21---
Dec 23, 20240.210.210.210.21---
Dec 20, 20240.180.210.180.21-5.13%6,502
Dec 19, 20240.220.260.200.20--4.88%24,016
Dec 18, 20240.220.220.210.21-5.13%11,011
Dec 17, 20240.210.210.200.20--9.30%2,642
Dec 16, 20240.220.220.170.22--10.42%26,693
Dec 13, 20240.260.260.180.24--5.88%11,207
Dec 12, 20240.260.260.250.26--1.92%14,936
Dec 11, 20240.260.260.260.26--3.70%3,503
Dec 10, 20240.290.290.270.27--8,100
Dec 9, 20240.290.290.270.27--6.90%20,500
Dec 6, 20240.280.290.280.29-1.75%5,015
Dec 5, 20240.360.360.280.29--17.39%21,433
Dec 4, 20240.320.350.320.35-11.29%3,025
Dec 3, 20240.400.400.300.31--17.33%69,650
Dec 2, 20240.350.440.350.38-10.29%57,293
Nov 29, 20240.330.350.330.34-7.94%7,334
Nov 28, 20240.300.320.300.32-6.78%18,400
Nov 27, 20240.310.310.280.30--7.81%39,571
Nov 26, 20240.390.390.300.32--15.79%129,583
Nov 25, 20240.400.460.330.38-10.14%248,527
Nov 22, 20240.350.350.350.35---
Nov 21, 20240.350.350.350.35---
Nov 20, 20240.350.350.350.35---
Nov 19, 20240.350.350.350.35-15.00%1,500
Nov 18, 20240.300.300.300.30--15.49%8,592
Nov 15, 20240.360.360.360.36--10.13%500
Nov 14, 20240.400.400.400.40---
Nov 13, 20240.400.400.400.40-1.28%508
Nov 12, 20240.390.390.390.39--2.50%2,000
Nov 11, 20240.400.400.400.40---
Nov 8, 20240.400.400.400.40-12.68%2,000
Nov 7, 20240.360.360.360.36---
Nov 6, 20240.360.360.360.36---
Nov 5, 20240.380.400.310.36--5.33%18,192
Nov 4, 20240.380.380.380.38--1,500
Nov 1, 20240.380.380.380.38--5.06%18,000
Oct 31, 20240.400.400.400.40-1.28%1,500
Oct 30, 20240.390.390.390.39--1,050
Oct 29, 20240.450.460.390.39--4.88%30,620
Oct 28, 20240.460.470.410.41--8.89%19,798
Oct 25, 20240.610.610.450.45--35.71%63,858
Oct 24, 20240.650.780.500.70-37.25%95,014
Oct 23, 20240.510.510.510.51---
Oct 22, 20240.510.510.510.51---
Oct 21, 20240.560.560.510.51--32.00%4,000
Oct 18, 20240.660.750.650.75--5,050
Oct 17, 20240.750.750.750.75--795
Oct 16, 20240.800.800.750.75--5.06%5,001
Oct 15, 20240.790.790.790.79---
Oct 11, 20240.790.790.790.79-9.72%2,001
Oct 10, 20240.740.740.720.72-2.86%5,946
Oct 9, 20240.720.750.700.70-34.62%5,107
Oct 8, 20240.520.520.520.52---
Oct 7, 20240.520.520.520.52---
Oct 4, 20240.520.520.520.52---
Oct 3, 20240.520.520.520.52---
Oct 2, 20240.520.520.520.52---
Oct 1, 20240.500.520.500.52--23.53%1,508
Sep 30, 20240.500.680.500.68-36.00%3,044