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

Jiva Technologies Inc (OP: PLTXF )

0.2187 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EST, Nov 7, 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 23, 2024 0 +0.00(+0.00%)
May 22, 2024 0.0300 0.0300 0.0300 84,105 +0.01(+94.81%)
May 21, 2024 0.0131 0.0154 0.0131 0.0154 234,538 +0.00(+46.67%)
May 20, 2024 0.0176 0.0180 0.0105 0.0105 190,500 -0.01(-44.74%)
May 17, 2024 0.0192 0.0192 0.0190 0.0190 4,363 -0.00(-7.32%)
May 15, 2024 0.0205 0 +0.00(+13.89%)
May 13, 2024 0.0180 15 +0.00(+1.69%)
May 09, 2024 0.0177 9 -0.01(-23.04%)
May 03, 2024 0.0230 13 +0.00(+4.55%)
May 02, 2024 0.0220 0.0220 0.0220 0.0220 2,000 +0.00(+7.32%)
May 01, 2024 0.0181 0.0227 0.0181 0.0205 20,004 +0.00(+0.49%)
Apr 30, 2024 0.0210 0.0210 0.0204 0.0204 7,142 -0.00(-8.11%)
Apr 29, 2024 0.0265 0.0265 0.0222 0.0222 15,620 -0.01(-23.45%)
Apr 26, 2024 0.0264 0.0290 0.0222 0.0290 9,490 +0.00(+9.43%)
Apr 25, 2024 0.0265 0.0265 0.0265 0.0265 1,168 +0.00(+15.72%)
Apr 23, 2024 0.0229 0 +0.00(+10.63%)
Apr 22, 2024 0.0226 0.0226 0.0207 0.0207 1,135 +0.00(+15.00%)
Apr 19, 2024 0.0181 0.0181 0.0180 0.0180 45,001 -0.00(-10.00%)
Apr 18, 2024 0.0264 0.0264 0.0200 0.0200 108,806 -0.01(-25.93%)
Apr 17, 2024 0.0263 0.0297 0.0263 0.0270 3,275 +0.00(+13.92%)
Apr 15, 2024 0.0237 17 -0.00(-10.23%)
Apr 12, 2024 0.0264 0.0264 0.0225 0.0264 4,012 -0.00(-4.35%)
Apr 09, 2024 0.0276 0 -0.00(-8.00%)
Apr 08, 2024 0.0252 0.0300 0.0252 0.0300 4,106 +0.00(+0.00%)
Apr 05, 2024 0.0300 0.0300 0.0300 0.0300 9,502 +0.00(+15.38%)
Apr 04, 2024 0.0255 0.0260 0.0255 0.0260 1,624 +0.00(+20.37%)
Apr 03, 2024 0.0280 0.0280 0.0206 0.0216 14,209 +0.00(+20.00%)
Apr 02, 2024 0.0225 0.0231 0.0148 0.0180 323,099 -0.00(-20.35%)
Apr 01, 2024 0.0226 0.0226 0.0219 0.0226 9,332 +0.00(+0.00%)
Mar 27, 2024 0.0226 12 -0.00(-5.83%)
Mar 26, 2024 0.0267 0.0267 0.0240 0.0240 5,551 -0.00(-1.23%)
Mar 25, 2024 0.0260 0.0277 0.0243 0.0243 209,019 -0.00(-7.60%)
Mar 22, 2024 0.0270 0.0270 0.0263 0.0263 5,404 -0.00(-5.05%)
Mar 21, 2024 0.0281 0.0281 0.0277 0.0277 13,567 -0.00(-7.67%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 10,007 +0.00(+0.00%)
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 20,521 +0.00(+0.00%)
Mar 18, 2024 0.0345 0.0345 0.0300 0.0300 61,500 -0.01(-14.29%)
Mar 15, 2024 0.0305 0.0350 0.0305 0.0350 217,426 +0.00(+14.38%)
Mar 14, 2024 0.0306 0.0306 0.0306 0.0306 402 -0.00(-6.71%)
Mar 13, 2024 0.0346 0.0346 0.0264 0.0328 151,555 -0.00(-12.53%)
Mar 12, 2024 0.0210 0.0388 0.0210 0.0375 59,651 +0.02(+71.23%)
Mar 11, 2024 0.0230 0.0247 0.0219 0.0219 138,414 -0.00(-12.40%)
Mar 08, 2024 0.0200 0.0250 0.0200 0.0250 137,502 +0.00(+8.70%)
Mar 06, 2024 0.0230 2 +0.00(+21.05%)
Feb 29, 2024 0.0190 51 +0.00(+5.56%)
Feb 28, 2024 0.0180 0.0180 0.0142 0.0180 120,195 -0.00(-10.00%)
Feb 27, 2024 0.0195 0.0200 0.0149 0.0200 61,273 +0.00(+12.36%)
Feb 26, 2024 0.0225 0.0225 0.0178 0.0178 126,607 -0.00(-21.24%)
Feb 23, 2024 0.0232 0.0232 0.0226 0.0226 23,825 +0.00(+4.15%)
Feb 22, 2024 0.0221 0.0221 0.0213 0.0217 22,009 +0.00(+11.28%)
Feb 20, 2024 0.0195 0 -0.00(-2.50%)
Feb 16, 2024 0.0150 0.0200 0.0150 0.0200 1,500,871 +0.01(+36.05%)
Feb 15, 2024 0.0147 0.0149 0.0147 0.0147 50,466 -0.00(-2.00%)
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 110,265 +0.00(+0.67%)
Feb 13, 2024 0.0150 0.0150 0.0149 0.0149 63,300 +0.00(+14.62%)
Feb 12, 2024 0.0150 0.0150 0.0115 0.0130 15,143 -0.00(-12.75%)
Feb 09, 2024 0.0110 0.0150 0.0101 0.0149 59,330 +0.00(+37.96%)
Feb 08, 2024 0.0108 0.0108 0.0108 0.0108 10,018 -0.00(-0.92%)
Feb 06, 2024 0.0109 60 -0.00(-5.22%)
Feb 05, 2024 0.0115 0.0116 0.0115 0.0115 36,056 -0.00(-0.86%)
Feb 02, 2024 0.0130 0.0150 0.0111 0.0116 5,476 -0.00(-12.12%)
Feb 01, 2024 0.0146 0.0150 0.0131 0.0132 36,500 +0.00(+3.94%)
Jan 31, 2024 0.0127 0.0127 0.0127 0.0127 10,005 -0.00(-19.11%)
Jan 30, 2024 0.0157 0.0157 0.0157 0.0157 1,503 +0.00(+30.83%)
Jan 29, 2024 0.0120 0.0150 0.0120 0.0120 12,009 -0.00(-14.29%)
Jan 26, 2024 0.0140 0.0140 0.0140 0.0140 136 +0.00(+26.13%)
Jan 25, 2024 0.0111 0.0111 0.0111 0.0111 15,000 -0.00(-4.31%)
Jan 24, 2024 0.0121 0.0121 0.0116 0.0116 10,023 +0.00(+7.41%)
Jan 23, 2024 0.0120 0.0150 0.0103 0.0108 79,362 -0.00(-28.00%)
Jan 19, 2024 0.0150 29 +0.01(+87.50%)
Jan 17, 2024 0.0080 0 +0.00(+1.27%)
Jan 16, 2024 0.0110 0.0110 0.0079 0.0079 45,122 -0.01(-41.48%)
Jan 12, 2024 0.0135 0.0135 0.0135 0.0135 8,521 -0.00(-2.88%)
Jan 11, 2024 0.0170 0.0170 0.0135 0.0139 82,203 -0.00(-13.13%)
Jan 10, 2024 0.0160 0.0160 0.0160 0.0160 1,031 +0.00(+29.03%)
Jan 09, 2024 0.0124 0.0124 0.0124 0.0124 34,069 -0.00(-9.49%)
Jan 08, 2024 0.0137 0.0137 0.0137 0.0137 108,588 -0.00(-11.04%)
Jan 05, 2024 0.0151 0.0154 0.0151 0.0154 25,000 +0.01(+54.00%)
Jan 04, 2024 0.0117 0.0117 0.0100 0.0100 3,102 -0.00(-13.79%)
Jan 03, 2024 0.0115 0.0116 0.0115 0.0116 65,010 -0.00(-27.95%)
Jan 02, 2024 0.0132 0.0161 0.0132 0.0161 46,080 +0.00(+19.26%)
Dec 29, 2023 0.0112 0.0135 0.0100 0.0135 292,032 -0.00(-18.67%)
Dec 28, 2023 0.0162 0.0175 0.0162 0.0166 257,118 +0.00(+10.67%)
Dec 27, 2023 0.0111 0.0157 0.0111 0.0150 243,473 +0.00(+23.97%)
Dec 22, 2023 0.0121 49 -0.00(-7.63%)
Dec 21, 2023 0.0180 0.0180 0.0130 0.0131 23,006 -0.00(-7.75%)
Dec 20, 2023 0.0112 0.0142 0.0112 0.0142 39,271 +0.00(+32.71%)
Dec 19, 2023 0.0097 0.0107 0.0071 0.0107 107,152 +0.00(+0.94%)
Dec 18, 2023 0.0066 0.0106 0.0066 0.0106 1,360 +0.00(+12.77%)
Dec 15, 2023 0.0096 0.0131 0.0093 0.0094 21,424 +0.00(+1.08%)
Dec 14, 2023 0.0100 0.0100 0.0093 0.0093 41,693 +0.00(+0.00%)
Dec 13, 2023 0.0118 0.0139 0.0093 0.0093 4,924 -0.00(-21.19%)
Dec 12, 2023 0.0111 0.0118 0.0111 0.0118 60,047 -0.00(-15.11%)
Dec 11, 2023 0.0139 0.0139 0.0139 0.0139 525 +0.00(+39.00%)
Dec 08, 2023 0.0100 0.0100 0.0100 0.0100 10,231 +0.00(+2.04%)
Dec 07, 2023 0.0138 0.0138 0.0057 0.0098 5,971 +0.00(+34.25%)
Dec 06, 2023 0.0091 0.0109 0.0073 0.0073 4,138 -0.00(-13.10%)
Dec 05, 2023 0.0084 0.0084 0.0084 0.0084 1,899 -0.00(-20.75%)
Dec 04, 2023 0.0100 0.0106 0.0090 0.0106 350,297 +0.00(+6.00%)
Dec 01, 2023 0.0100 0.0100 0.0051 0.0100 228,656 -0.00(-13.04%)
Nov 29, 2023 0.0115 43 +0.00(+15.00%)
Nov 28, 2023 0.0060 0.0108 0.0060 0.0100 115,716 -0.00(-9.91%)
Nov 22, 2023 0.0111 125 -0.00(-11.20%)
Nov 20, 2023 0.0125 44 +0.00(+22.55%)
Nov 17, 2023 0.0102 0.0102 0.0102 0.0102 187 -0.00(-20.31%)
Nov 16, 2023 0.0128 0.0130 0.0128 0.0128 10,986 -0.00(-1.54%)
Nov 15, 2023 0.0139 0.0139 0.0130 0.0130 9,000 +0.00(+20.37%)
Nov 14, 2023 0.0125 0.0125 0.0107 0.0108 21,117 -0.00(-13.60%)
Nov 13, 2023 0.0125 0.0125 0.0125 0.0125 1,918 +0.00(+0.00%)
Nov 10, 2023 0.0125 0.0125 0.0125 0.0125 1,093 +0.00(+4.17%)
Nov 09, 2023 0.0127 0.0127 0.0120 0.0120 31,609 -0.00(-5.51%)
Nov 08, 2023 0.0113 0.0127 0.0113 0.0127 14,033 +0.00(+12.39%)
Nov 06, 2023 0.0113 65 -0.00(-1.74%)
Nov 03, 2023 0.0115 0.0115 0.0115 0.0115 20,025 +0.00(+8.49%)
Nov 02, 2023 0.0106 0.0106 0.0106 0.0106 217 -0.00(-7.02%)
Nov 01, 2023 0.0105 0.0114 0.0105 0.0114 7,720 -0.00(-10.24%)
Oct 31, 2023 0.0126 0.0127 0.0111 0.0127 32,058 +0.00(+25.74%)
Oct 30, 2023 0.0101 0.0101 0.0101 0.0101 5,010 -0.00(-9.01%)
Oct 27, 2023 0.0105 0.0111 0.0105 0.0111 1,105 -0.00(-11.90%)
Oct 26, 2023 0.0111 0.0126 0.0109 0.0126 60,267 +0.00(+7.69%)
Oct 25, 2023 0.0127 0.0127 0.0117 0.0117 3,148 -0.00(-7.87%)
Oct 23, 2023 0.0127 0 +0.00(+4.96%)
Oct 20, 2023 0.0127 0.0127 0.0121 0.0121 30,010 +0.00(+11.01%)
Oct 19, 2023 0.0109 0.0109 0.0109 0.0109 5,014 +0.00(+0.00%)
Oct 18, 2023 0.0109 0.0109 0.0109 0.0109 16,051 -0.00(-4.39%)
Oct 17, 2023 0.0114 0.0114 0.0114 0.0114 2,030 -0.00(-10.24%)
Oct 13, 2023 0.0127 21 +0.00(+2.42%)
Oct 12, 2023 0.0135 0.0135 0.0109 0.0124 70,513 +0.00(+12.73%)
Oct 11, 2023 0.0124 0.0124 0.0110 0.0110 707 -0.00(-18.52%)
Oct 10, 2023 0.0135 0.0135 0.0133 0.0135 18,409 +0.00(+11.57%)
Oct 09, 2023 0.0135 0.0135 0.0121 0.0121 17,350 -0.00(-10.37%)
Oct 06, 2023 0.0135 0.0135 0.0135 0.0135 10,136 +0.00(+22.73%)
Oct 05, 2023 0.0110 0.0129 0.0110 0.0110 113,014 -0.00(-18.52%)
Oct 04, 2023 0.0139 0.0139 0.0135 0.0135 2,694 +0.00(+35.00%)
Oct 03, 2023 0.0116 0.0116 0.0100 0.0100 19,615 -0.00(-28.06%)
Oct 02, 2023 0.0123 0.0139 0.0100 0.0139 453,449 +0.00(+13.01%)
Sep 29, 2023 0.0123 0.0123 0.0123 0.0123 6,025 -0.00(-1.60%)
Sep 28, 2023 0.0127 0.0127 0.0125 0.0125 11,095 -0.00(-10.07%)
Sep 27, 2023 0.0180 0.0180 0.0108 0.0139 100,307 +0.00(+10.32%)
Sep 26, 2023 0.0144 0.0150 0.0120 0.0126 144,144 -0.01(-30.00%)
Sep 25, 2023 0.0180 0.0180 0.0165 0.0180 95,002 +0.00(+26.76%)
Sep 22, 2023 0.0172 0.0172 0.0142 0.0142 130,491 -0.00(-21.11%)
Sep 21, 2023 0.0180 0.0180 0.0180 0.0180 4,007 -0.00(-5.26%)
Sep 20, 2023 0.0200 0.0200 0.0175 0.0190 30,871 +0.00(+11.76%)
Sep 19, 2023 0.0183 0.0183 0.0170 0.0170 21,401 +0.00(+6.25%)
Sep 18, 2023 0.0168 0.0171 0.0160 0.0160 15,267 -0.00(-11.60%)
Sep 15, 2023 0.0200 0.0200 0.0163 0.0181 9,568 +0.00(+27.46%)
Sep 14, 2023 0.0154 0.0155 0.0142 0.0142 32,978 -0.00(-23.24%)
Sep 13, 2023 0.0200 0.0209 0.0182 0.0185 112,278 +0.00(+2.78%)
Sep 12, 2023 0.0148 0.0216 0.0148 0.0180 380,905 +0.00(+28.57%)
Sep 11, 2023 0.0160 0.0160 0.0140 0.0140 142,932 -0.00(-7.28%)
Sep 08, 2023 0.0140 0.0151 0.0140 0.0151 2,535 +0.00(+7.09%)
Sep 07, 2023 0.0134 0.0150 0.0120 0.0141 109,834 +0.00(+21.55%)
Sep 06, 2023 0.0150 0.0153 0.0116 0.0116 92,912 -0.00(-24.18%)
Sep 05, 2023 0.0135 0.0160 0.0124 0.0153 45,560 +0.00(+13.33%)
Sep 01, 2023 0.0139 0.0154 0.0135 0.0135 15,919 +0.00(+11.57%)
Aug 31, 2023 0.0104 0.0156 0.0104 0.0121 93,394 -0.01(-38.89%)
Aug 30, 2023 0.0158 0.0198 0.0116 0.0198 69,001 +0.00(+24.53%)
Aug 29, 2023 0.0200 0.0200 0.0116 0.0159 210,710 -0.00(-0.62%)
Aug 28, 2023 0.0116 0.0162 0.0116 0.0160 158,930 +0.00(+6.67%)
Aug 25, 2023 0.0151 0.0157 0.0150 0.0150 129,531 -0.00(-0.66%)
Aug 24, 2023 0.0146 0.0151 0.0114 0.0151 50,642 +0.00(+2.72%)
Aug 23, 2023 0.0147 0.0147 0.0135 0.0147 26,119 +0.00(+8.89%)
Aug 22, 2023 0.0135 0.0135 0.0135 0.0135 1,403 +0.00(+0.00%)
Aug 21, 2023 0.0185 0.0185 0.0135 0.0135 70,134 +0.00(+0.00%)
Aug 18, 2023 0.0130 0.0135 0.0127 0.0135 108,275 +0.00(+8.00%)
Aug 17, 2023 0.0120 0.0135 0.0120 0.0125 16,501 +0.00(+8.70%)
Aug 16, 2023 0.0190 0.0190 0.0115 0.0115 119,639 -0.00(-24.34%)
Aug 15, 2023 0.0153 0.0153 0.0130 0.0152 82,992 +0.00(+0.00%)
Aug 14, 2023 0.0152 0.0200 0.0150 0.0152 49,059 -0.00(-0.65%)
Aug 11, 2023 0.0190 0.0190 0.0135 0.0153 110,070 +0.00(+2.68%)
Aug 10, 2023 0.0160 0.0160 0.0145 0.0149 145,820 -0.00(-0.67%)
Aug 09, 2023 0.0200 0.0200 0.0145 0.0150 172,021 +0.00(+1.35%)
Aug 08, 2023 0.0139 0.0148 0.0116 0.0148 13,337 -0.00(-10.30%)
Aug 07, 2023 0.0200 0.0200 0.0165 0.0165 16,692 +0.00(+4.43%)
Aug 04, 2023 0.0150 0.0158 0.0114 0.0158 214,970 +0.00(+5.33%)
Aug 03, 2023 0.0152 0.0152 0.0150 0.0150 12,137 +0.00(+0.00%)
Aug 02, 2023 0.0135 0.0154 0.0135 0.0150 58,502 +0.00(+11.11%)
Aug 01, 2023 0.0190 0.0190 0.0135 0.0135 143,206 -0.00(-13.46%)
Jul 31, 2023 0.0179 0.0188 0.0149 0.0156 310,215 +0.00(+4.00%)
Jul 28, 2023 0.0193 0.0193 0.0150 0.0150 170,325 -0.00(-22.68%)
Jul 27, 2023 0.0189 0.0194 0.0180 0.0194 89,782 +0.00(+4.86%)
Jul 26, 2023 0.0151 0.0239 0.0151 0.0185 104,325 +0.00(+17.09%)
Jul 25, 2023 0.0155 0.0158 0.0153 0.0158 181,282 +0.00(+4.64%)
Jul 24, 2023 0.0180 0.0189 0.0151 0.0151 80,947 -0.00(-5.62%)
Jul 21, 2023 0.0158 0.0160 0.0152 0.0160 913,162 +0.00(+2.56%)
Jul 20, 2023 0.0156 0.0156 0.0151 0.0156 89,643 -0.00(-17.89%)
Jul 19, 2023 0.0168 0.0190 0.0168 0.0190 17,212 +0.00(+21.79%)
Jul 18, 2023 0.0152 0.0156 0.0145 0.0156 90,202 -0.00(-1.27%)
Jul 14, 2023 0.0158 36 +0.00(+1.28%)
Jul 13, 2023 0.0189 0.0189 0.0156 0.0156 88,205 +0.00(+0.00%)
Jul 12, 2023 0.0152 0.0156 0.0151 0.0156 45,471 +0.00(+2.63%)
Jul 11, 2023 0.0151 0.0159 0.0151 0.0152 39,014 -0.00(-3.80%)
Jul 10, 2023 0.0154 0.0169 0.0149 0.0158 324,006 +0.00(+3.27%)
Jul 07, 2023 0.0157 0.0157 0.0140 0.0153 162,457 +0.00(+4.08%)
Jul 06, 2023 0.0152 0.0152 0.0147 0.0147 126,356 -0.00(-5.16%)
Jul 05, 2023 0.0159 0.0159 0.0151 0.0155 295,689 +0.00(+1.97%)
Jul 03, 2023 0.0140 0.0152 0.0140 0.0152 230 -0.00(-1.94%)
Jun 30, 2023 0.0155 0.0155 0.0146 0.0155 212,953 -0.00(-3.73%)
Jun 29, 2023 0.0163 0.0185 0.0160 0.0161 38,182 +0.00(+3.87%)
Jun 28, 2023 0.0155 0.0155 0.0149 0.0155 129,575 +0.00(+4.03%)
Jun 27, 2023 0.0156 0.0181 0.0149 0.0149 68,405 -0.00(-17.22%)
Jun 26, 2023 0.0190 0.0190 0.0158 0.0180 163,170 -0.00(-4.76%)
Jun 23, 2023 0.0179 0.0194 0.0179 0.0189 128,784 -0.00(-2.58%)
Jun 22, 2023 0.0210 0.0210 0.0185 0.0194 203,492 -0.00(-9.35%)
Jun 21, 2023 0.0230 0.0231 0.0205 0.0214 143,103 -0.00(-7.76%)
Jun 20, 2023 0.0214 0.0232 0.0214 0.0232 98,858 +0.00(+8.41%)
Jun 16, 2023 0.0316 0.0316 0.0214 0.0214 185,332 -0.01(-26.21%)
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.