Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Juva Life Inc (OP: JUVAF )

0.0320 +0.0023 (+7.74%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
May 28, 2021 0.5700 0.5700 0.4929 0.5388 258,337 -0.00(-0.88%)
May 27, 2021 0.5000 0.5475 0.4595 0.5436 287,420 +0.06(+12.90%)
May 26, 2021 0.6050 0.6200 0.4772 0.4815 600,082 -0.14(-22.34%)
May 25, 2021 0.5900 0.6405 0.5900 0.6200 340,923 +0.03(+5.07%)
May 24, 2021 0.5580 0.6360 0.5407 0.5901 413,662 +0.03(+5.66%)
May 21, 2021 0.4920 0.5738 0.4920 0.5585 542,645 +0.08(+17.55%)
May 20, 2021 0.4015 0.4900 0.3660 0.4751 946,571 +0.12(+34.47%)
May 19, 2021 0.4050 0.4050 0.3490 0.3533 715,817 -0.05(-13.32%)
May 18, 2021 0.3859 0.4119 0.3350 0.4076 531,517 +0.05(+13.41%)
May 17, 2021 0.3750 0.4310 0.3460 0.3594 783,909 -0.03(-8.55%)
May 14, 2021 0.4180 0.4250 0.3831 0.3930 603,290 -0.01(-2.60%)
May 13, 2021 0.4961 0.4961 0.4000 0.4035 835,393 -0.07(-14.15%)
May 12, 2021 0.5024 0.5810 0.4633 0.4700 430,582 -0.06(-11.32%)
May 11, 2021 0.5010 0.5323 0.4633 0.5300 429,560 +0.02(+4.64%)
May 10, 2021 0.5900 0.5900 0.4701 0.5065 889,770 -0.08(-13.48%)
May 07, 2021 0.5300 0.5900 0.5300 0.5854 269,092 -0.00(-0.15%)
May 06, 2021 0.5881 0.6292 0.5745 0.5863 256,960 -0.01(-2.28%)
May 05, 2021 0.5600 0.6060 0.5600 0.6000 229,238 +0.03(+5.26%)
May 04, 2021 0.6300 0.6450 0.5530 0.5700 733,246 -0.07(-10.59%)
May 03, 2021 0.6700 0.7004 0.6375 0.6375 380,745 -0.04(-6.25%)
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%)
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.