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 (%)
Apr 30, 2021 0.7140 0.7300 0.6603 0.6800 365,500 -0.02(-2.86%)
Apr 29, 2021 0.7550 0.7600 0.7000 0.7000 581,238 -0.05(-6.67%)
Apr 28, 2021 0.7726 0.7800 0.7500 0.7500 118,527 -0.02(-1.99%)
Apr 27, 2021 0.7370 0.8000 0.7370 0.7652 81,490 -0.01(-1.90%)
Apr 26, 2021 0.7580 0.8500 0.7580 0.7800 119,463 -0.01(-1.35%)
Apr 23, 2021 0.8200 0.8299 0.7800 0.7907 157,200 +0.01(+0.97%)
Apr 22, 2021 0.7610 0.8103 0.7440 0.7831 277,844 +0.02(+2.92%)
Apr 21, 2021 0.7000 0.7609 0.7000 0.7609 147,862 +0.06(+8.11%)
Apr 20, 2021 0.7600 0.7956 0.7000 0.7038 358,459 -0.06(-7.39%)
Apr 19, 2021 0.7978 0.7980 0.7500 0.7600 284,585 -0.04(-4.69%)
Apr 16, 2021 0.8235 0.8235 0.7900 0.7974 207,300 +0.00(+0.23%)
Apr 15, 2021 0.8114 0.8400 0.7944 0.7956 149,925 +0.00(+0.45%)
Apr 14, 2021 0.7656 0.8230 0.7656 0.7920 187,121 +0.00(+0.25%)
Apr 13, 2021 0.7980 0.8212 0.7600 0.7900 248,048 -0.01(-0.97%)
Apr 12, 2021 0.8736 0.8736 0.7800 0.7977 303,317 -0.06(-6.60%)
Apr 09, 2021 0.8578 0.8600 0.7609 0.8541 371,400 +0.00(+0.48%)
Apr 08, 2021 0.8726 0.8726 0.7800 0.8500 446,639 +0.01(+1.47%)
Apr 07, 2021 0.9259 0.9259 0.8303 0.8377 125,144 -0.06(-6.58%)
Apr 06, 2021 0.9400 0.9500 0.8700 0.8967 264,107 -0.04(-4.61%)
Apr 05, 2021 1.020 1.020 0.9000 0.9400 205,276 +0.01(+1.26%)
Apr 01, 2021 0.9094 0.9330 0.9041 0.9283 183,400 +0.03(+3.14%)
Mar 31, 2021 0.9000 0.9200 0.8933 0.9000 244,216 +0.00(+0.00%)
Mar 30, 2021 0.8418 0.9200 0.8030 0.9000 848,280 +0.02(+2.27%)
Mar 29, 2021 0.8313 0.9100 0.8313 0.8800 377,458 +0.05(+5.87%)
Mar 26, 2021 0.8223 0.8468 0.7800 0.8312 410,900 +0.05(+6.56%)
Mar 25, 2021 0.8000 0.8021 0.7577 0.7800 373,433 +0.00(+0.00%)
Mar 24, 2021 0.6802 0.7975 0.6802 0.7800 506,684 +0.09(+12.23%)
Mar 23, 2021 0.8600 0.8600 0.6742 0.6950 832,864 -0.10(-13.02%)
Mar 22, 2021 0.8650 0.9000 0.7950 0.7990 519,740 -0.06(-7.09%)
Mar 19, 2021 0.8780 0.8780 0.7900 0.8600 675,200 +0.00(+0.57%)
Mar 18, 2021 0.9000 0.9000 0.7900 0.8551 440,660 +0.00(+0.01%)
Mar 17, 2021 0.9800 0.9800 0.8052 0.8550 1,050,497 -0.09(-9.34%)
Mar 16, 2021 0.9500 0.9743 0.9063 0.9431 544,338 -0.02(-1.76%)
Mar 15, 2021 0.9801 1.040 0.9377 0.9600 549,562 -0.00(-0.01%)
Mar 12, 2021 0.9795 0.9972 0.9573 0.9601 650,100 -0.02(-1.95%)
Mar 11, 2021 1.020 1.020 0.9700 0.9792 532,663 -0.02(-2.08%)
Mar 10, 2021 1.014 1.040 0.9898 1.000 505,479 +0.01(+1.01%)
Mar 09, 2021 1.000 1.005 0.9430 0.9900 683,446 +0.02(+2.58%)
Mar 08, 2021 1.030 1.120 0.9400 0.9651 890,805 -0.06(-5.87%)
Mar 05, 2021 1.041 1.100 0.8750 1.025 1,251,600 +0.04(+3.59%)
Mar 04, 2021 1.220 1.220 0.9514 0.9898 1,438,527 -0.16(-14.16%)
Mar 03, 2021 1.360 1.360 1.150 1.153 802,771 -0.15(-11.71%)
Mar 02, 2021 1.360 1.360 1.240 1.306 699,944 +0.00(+0.06%)
Mar 01, 2021 1.310 1.350 1.260 1.305 649,622 +0.05(+3.60%)
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%)
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.