JIVA Technologies Inc (JIVA.CX)

0.395 0.00 (0.00%) CAD  |  CNSX  |  Nov 13, 16:00
More

JIVA Technologies Price: 0.395 for Nov. 13, 2024

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.
Date Open High Low Close Volume
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
Oct 17, 2024 0.75 0.75 0.75 0.75 795.00
Oct 16, 2024 0.80 0.80 0.75 0.75 5001.00
Oct 15, 2024 0.79 0.79 0.79 0.79 0.000
Oct 11, 2024 0.79 0.79 0.79 0.79 2001.00
Oct 10, 2024 0.74 0.74 0.72 0.72 5946.00
Oct 09, 2024 0.72 0.75 0.70 0.70 5107.00

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

0.34
Minimum
Dec 14 2023
14756.00
Maximum
Jan 12 2021
1881.56
Average
289.00
Median

Price Benchmarks

Emerge Commerce Ltd 0.035
Nextech3d AI Corp 0.06
Rocky Mountain Liquor Inc 0.13
Green River Gold Corp 0.015
Aether Catalyst Solutions Inc 0.045

Price Related Metrics

PS Ratio 0.0583
Earnings Yield -1.56K%
Market Cap 0.3999M