Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Juva Life Inc (OP: JUVAF )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.410 1.410 1.210 1.260 678,300 -0.05(-3.82%)
Feb 25, 2021 1.400 1.430 1.300 1.310 499,926 -0.07(-5.11%)
Feb 24, 2021 1.350 1.450 1.300 1.381 758,738 -0.06(-4.13%)
Feb 23, 2021 1.420 1.550 1.270 1.440 837,700 -0.10(-6.50%)
Feb 22, 2021 1.620 1.700 1.500 1.540 1,276,735 -0.01(-0.65%)
Feb 19, 2021 1.470 1.550 1.250 1.550 1,282,500 +0.08(+5.44%)
Feb 18, 2021 1.580 1.600 1.450 1.470 687,248 -0.10(-6.14%)
Feb 17, 2021 1.600 1.650 1.520 1.566 732,933 -0.03(-2.11%)
Feb 16, 2021 1.630 1.680 1.590 1.600 1,015,021 -0.01(-0.59%)
Feb 12, 2021 1.580 1.610 1.535 1.609 830,100 +0.06(+3.84%)
Feb 11, 2021 1.740 1.740 1.400 1.550 1,438,386 -0.07(-4.62%)
Feb 10, 2021 1.690 1.690 1.560 1.625 1,292,188 +0.04(+2.85%)
Feb 09, 2021 1.520 1.590 1.520 1.580 1,342,169 +0.06(+3.95%)
Feb 08, 2021 1.520 1.580 1.470 1.520 1,012,459 +0.09(+6.67%)
Feb 05, 2021 1.465 1.540 1.390 1.425 523,400 +0.01(+0.35%)
Feb 04, 2021 1.390 1.450 1.350 1.420 699,422 +0.04(+2.90%)
Feb 03, 2021 1.340 1.380 1.296 1.380 859,914 +0.08(+6.15%)
Feb 02, 2021 1.310 1.310 1.270 1.300 528,024 +0.01(+0.78%)
Feb 01, 2021 1.320 1.330 1.250 1.290 576,143 +0.04(+3.20%)
Jan 29, 2021 1.327 1.358 1.240 1.250 714,900 -0.02(-1.57%)
Jan 28, 2021 1.380 1.410 1.245 1.270 768,581 -0.13(-9.29%)
Jan 27, 2021 1.390 1.420 1.360 1.400 816,762 +0.02(+1.65%)
Jan 26, 2021 1.522 1.530 1.300 1.377 1,474,388 -0.11(-7.56%)
Jan 25, 2021 1.670 1.700 1.400 1.490 2,298,238 -0.15(-9.15%)
Jan 22, 2021 2.000 2.000 1.600 1.640 2,432,600 -0.18(-9.87%)
Jan 21, 2021 1.840 2.650 1.646 1.819 3,756,344 +0.21(+13.01%)
Jan 20, 2021 1.490 1.610 1.430 1.610 3,928,306 +0.24(+17.52%)
Jan 19, 2021 1.273 1.390 1.245 1.370 1,467,173 +0.11(+8.73%)
Jan 15, 2021 1.234 1.370 1.180 1.260 190,600 -0.02(-1.56%)
Jan 14, 2021 1.250 1.292 1.210 1.280 201,954 +0.09(+7.62%)
Jan 13, 2021 1.130 1.560 1.115 1.189 223,244 +0.10(+9.62%)
Jan 12, 2021 1.100 1.100 1.000 1.085 141,962 +0.02(+2.07%)
Jan 11, 2021 1.070 1.087 1.030 1.063 142,751 +0.02(+2.41%)
Jan 08, 2021 1.040 1.070 1.020 1.038 134,500 +0.02(+1.76%)
Jan 07, 2021 1.020 1.040 0.9942 1.020 76,100 +0.02(+2.00%)
Jan 06, 2021 0.9950 1.100 0.9830 1.000 278,502 +0.01(+0.50%)
Jan 05, 2021 0.9999 1.050 0.9800 0.9950 136,173 +0.02(+1.53%)
Jan 04, 2021 0.9999 0.9999 0.9500 0.9800 151,586 +0.01(+0.77%)
Dec 31, 2020 0.9725 0.9725 0.9725 73,894 +0.01(+1.09%)
Dec 30, 2020 0.9597 1.050 0.9364 0.9620 73,894 +0.00(+0.37%)
Dec 29, 2020 1.050 1.050 0.9300 0.9585 103,429 -0.04(-4.15%)
Dec 28, 2020 0.8900 1.100 0.8900 1.000 192,941 +0.10(+10.86%)
Dec 24, 2020 0.9171 0.9900 0.8700 0.9020 47,200 -0.01(-1.63%)
Dec 23, 2020 0.8997 0.9169 0.8749 0.9169 37,192 +0.02(+2.20%)
Dec 22, 2020 1.000 1.000 0.8700 0.8972 124,757 -0.00(-0.31%)
Dec 21, 2020 0.9300 0.9400 0.8793 0.9000 52,441 -0.00(-0.07%)
Dec 18, 2020 0.9108 0.9225 0.9000 0.9006 52,300 -0.01(-1.57%)
Dec 17, 2020 1.000 1.000 0.8850 0.9150 132,206 +0.03(+3.39%)
Dec 16, 2020 0.8929 0.9150 0.8850 0.8850 58,035 +0.00(+0.00%)
Dec 15, 2020 0.9014 0.9425 0.8800 0.8850 42,338 +0.02(+2.51%)
Dec 14, 2020 0.8741 0.9250 0.8450 0.8633 35,611 +0.07(+9.28%)
Dec 11, 2020 0.7007 0.8400 0.6957 0.7900 46,800 +0.08(+11.02%)
Dec 10, 2020 0.7399 0.7399 0.7000 0.7116 28,910 -0.01(-1.17%)
Dec 09, 2020 0.7171 0.8000 0.7062 0.7200 57,524 +0.02(+2.86%)
Dec 08, 2020 0.7111 0.7173 0.6700 0.7000 57,008 +0.01(+0.84%)
Dec 07, 2020 0.6838 0.7500 0.6800 0.6942 17,802 +0.03(+3.89%)
Dec 04, 2020 0.6472 0.6800 0.6472 0.6682 55,300 +0.04(+6.06%)
Dec 03, 2020 0.6800 0.6800 0.5874 0.6300 330,806 -0.04(-5.87%)
Dec 02, 2020 0.6950 0.7200 0.6500 0.6693 39,473 -0.03(-4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.