Skip to main content
/
JIVA Technologies Inc. (PLTXF)
OTCMKTS · Delayed Price · Currency is USD
0.0800
+0.0029 (3.76%)
At close: Jun 6, 2025

JIVA Technologies Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 16, 2020→Jun 11, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Oct '24Apr '25Jan '21​Jan '21Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jan '25​Jan '2502,500.005,000.007,500.0010,000.00.0712

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20250.070.070.070.070.07-2.73%10,000
Jun 10, 20250.070.070.070.070.07-7.69%215
Jun 9, 20250.070.080.070.080.08-0.88%7,107
Jun 6, 20250.080.080.080.080.083.76%560
Jun 5, 20250.080.080.070.080.089.52%31,310
Jun 4, 20250.070.070.070.070.07-6.13%12,500
Jun 3, 20250.080.080.080.080.0819.81%350
Jun 2, 20250.060.060.060.060.062.12%494
May 23, 20250.060.070.060.060.068.69%26,001
May 22, 20250.070.070.060.060.06-6.93%25,000
May 13, 20250.060.060.060.060.064.48%655
May 9, 20250.060.060.060.060.06-1.69%100
May 5, 20250.060.060.060.060.06-5.60%200
May 1, 20250.060.060.060.060.06-8.76%7,006
Apr 21, 20250.080.080.070.070.071.93%1,480
Apr 17, 20250.070.070.070.070.07-4.82%2,900
Apr 10, 20250.070.070.070.070.076.97%252
Apr 7, 20250.060.070.040.070.073.13%4,200
Mar 31, 20250.060.060.060.060.06-20.00%36,200
Mar 25, 20250.090.090.080.080.083.23%26,000
Mar 20, 20250.080.080.080.080.0813.30%1,014
Mar 10, 20250.070.070.060.070.07-17.59%4,010
Mar 7, 20250.100.100.080.080.08-13.45%2,164
Mar 5, 20250.100.100.100.100.1017.38%750
Mar 4, 20250.080.080.080.080.087.50%14,086
Feb 28, 20250.080.080.080.080.081.33%6,000
Feb 25, 20250.090.090.080.080.08-32.43%2,000
Feb 21, 20250.110.110.110.110.116.73%10,000
Feb 14, 20250.100.100.100.100.10-1.23%200
Feb 7, 20250.100.110.100.110.11-5.65%9,373
Feb 5, 20250.110.110.110.110.112.39%10,000
Feb 4, 20250.140.140.110.110.11-15.04%122,500
Feb 3, 20250.140.140.120.130.13-10.90%51,939
Jan 29, 20250.140.140.140.140.14-5.88%189
Jan 24, 20250.160.160.150.150.15-9.84%13,501
Jan 22, 20250.160.190.150.170.1721.21%87,401
Jan 21, 20250.220.220.140.140.14-22.65%1,321
Jan 17, 20250.130.180.130.180.1858.08%3,211
Jan 16, 20250.110.120.110.110.11-4.58%69,304
Jan 15, 20250.120.120.110.120.1216.50%9,515
Jan 14, 20250.110.110.100.100.10-4.63%35,643
Jan 10, 20250.110.110.110.110.11-15.43%2,081
Jan 7, 20250.120.130.120.130.132.16%229
Jan 6, 20250.140.140.130.130.13-14.79%1,600
Jan 2, 20250.140.150.140.150.15-2.98%252
Dec 31, 20240.150.150.150.150.15-4.91%1,801
Dec 27, 20240.140.160.130.160.1613.57%2,373
Dec 26, 20240.140.140.140.140.14-3.45%900
Dec 24, 20240.140.150.140.150.15-3.33%13,945
Dec 23, 20240.150.150.150.150.159.49%510