JIVA Technologies Inc (JIVA.CX)

0.345 0.00 (0.00%) CAD  |  CNSX  |  Nov 21, 16:00
More

JIVA Technologies Price: 0.345 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.345 0.345 0.345 0.345 0.000
Nov 20, 2024 0.345 0.345 0.345 0.345 0.000
Nov 19, 2024 0.345 0.345 0.345 0.345 1500.00
Nov 18, 2024 0.30 0.30 0.30 0.30 8592.00
Nov 15, 2024 0.355 0.355 0.355 0.355 500.00
Nov 14, 2024 0.395 0.395 0.395 0.395 0.000
Nov 13, 2024 0.395 0.395 0.395 0.395 508.00
Nov 12, 2024 0.39 0.39 0.39 0.39 2000.00
Nov 11, 2024 0.40 0.40 0.40 0.40 0.000
Nov 08, 2024 0.40 0.40 0.40 0.40 2000.00
Nov 07, 2024 0.355 0.355 0.355 0.355 0.000
Nov 06, 2024 0.355 0.355 0.355 0.355 0.000
Nov 05, 2024 0.375 0.4025 0.31 0.355 18192.00
Nov 04, 2024 0.375 0.375 0.375 0.375 1500.00
Nov 01, 2024 0.375 0.375 0.375 0.375 18000.00
Oct 31, 2024 0.395 0.395 0.395 0.395 1500.00
Oct 30, 2024 0.39 0.39 0.39 0.39 1050.00
Oct 29, 2024 0.45 0.455 0.39 0.39 30620.00
Oct 28, 2024 0.455 0.465 0.41 0.41 19798.00
Oct 25, 2024 0.61 0.61 0.45 0.45 63858.00
Oct 24, 2024 0.65 0.78 0.50 0.70 95014.00
Oct 23, 2024 0.56 0.56 0.51 0.51 0.000
Oct 22, 2024 0.56 0.56 0.51 0.51 0.000
Oct 21, 2024 0.56 0.56 0.51 0.51 4000.00
Oct 18, 2024 0.66 0.75 0.65 0.75 5050.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.30
Minimum
Nov 18 2024
14756.00
Maximum
Jan 12 2021
1875.97
Average
238.00
Median
Jul 26 2022

Price Benchmarks

Emerge Commerce Ltd 0.035
Nextech3d AI Corp 0.055
Rocky Mountain Liquor Inc 0.125
Green River Gold Corp 0.02
Aether Catalyst Solutions Inc 0.055

Price Related Metrics

PS Ratio 0.0509
Earnings Yield -1.79K%
Market Cap 0.3493M