ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,272.20
      1.73%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.15
      0.00%
      Bitcoin
      63,898.65
      -0.91%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Juva Life Inc (QB) (JUVAF)

      7. Juva Life Inc (QB) (JUVAF) Historical

      JUVAF Juva Life Inc (QB)

      0.0211
      -0.0002 (-0.94%)
      Last Updated: 15:39:13
      Delayed by 15 minutes

      JUVAF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.0213 0.00008 0.38% 0.022 0.025 0.0195 12,309
      Apr 24 2024 0.02122 -0.00035 -1.62% 0.022 0.0275 0.0195 99,693
      Apr 23 2024 0.02157 0.00207 10.62% 0.01825 0.02157 0.0177 1,895
      Apr 22 2024 0.0195 0.00075 4.00% 0.0174 0.0198 0.017 61,950
      Apr 19 2024 0.01875 -0.00747 -28.49% 0.0195 0.02375 0.01875 65,200
      Apr 18 2024 0.02622 -0.00378 -12.60% 0.02622 0.0273 0.02622 7,625
      Apr 17 2024 0.03 0.002 7.14% 0.026 0.03 0.0254 75,820
      Apr 16 2024 0.028 0.00175 6.67% 0.02745 0.03 0.02 150,122
      Apr 15 2024 0.02625 0.00241 10.11% 0.0212 0.02625 0.0212 18,760
      Apr 12 2024 0.02384 0.00084 3.65% 0.0215 0.02384 0.0215 8,100
      Apr 11 2024 0.023 0.00051 2.27% 0.023 0.023 0.0212 90,201
      Apr 10 2024 0.02249 0.00075 3.45% 0.0212 0.023 0.0212 69,950
      Apr 09 2024 0.02174 -0.00084 -3.72% 0.02202 0.02202 0.02174 7,871
      Apr 08 2024 0.02258 0.00038 1.71% 0.02188 0.02258 0.0214 17,312
      Apr 05 2024 0.0222 -0.00013 -0.56% 0.023 0.023 0.0214 74,716
      Apr 04 2024 0.022325 0.00113 5.31% 0.02195 0.023 0.02195 43,708
      Apr 03 2024 0.0212 -0.0003 -1.40% 0.0213 0.023 0.0212 32,129
      Apr 02 2024 0.0215 -0.0006 -2.71% 0.02 0.0221 0.02 3,434
      Apr 01 2024 0.0221 0.0021 10.50% 0.02 0.0221 0.02 11,516
      Mar 28 2024 0.02 0.003 17.65% 0.017 0.0221 0.017 83,647
      Mar 27 2024 0.017 -0.0027 -13.71% 0.02 0.02 0.015 38,486
      Mar 26 2024 0.0197 0.0013 7.07% 0.017 0.0197 0.017 70,600
      Mar 25 2024 0.0184 0.0019 11.52% 0.0148 0.023 0.0148 142,736
      Mar 22 2024 0.0165 0.0007 4.43% 0.0145 0.0227 0.0145 15,300
      Mar 21 2024 0.0158 -0.0022 -12.22% 0.0159 0.018 0.0145 87,913
      Mar 20 2024 0.018 0.00259 16.81% 0.0147 0.018 0.0142 83,417
      Mar 19 2024 0.01541 -0.00209 -11.94% 0.018 0.018 0.01527 91,043
      Mar 18 2024 0.0175 0.003 20.69% 0.014 0.0186 0.014 108,493
      Mar 15 2024 0.0145 -0.001 -6.45% 0.018 0.018 0.0145 58,030
      Mar 14 2024 0.0155 -0.0025 -13.89% 0.01525 0.018 0.01475 18,840
      Mar 13 2024 0.018 0.0021 13.21% 0.018 0.018 0.0136 19,011
      Mar 12 2024 0.0159 -0.0005 -3.05% 0.017 0.018 0.0159 35,122
      Mar 11 2024 0.0164 0.0004 2.50% 0.016 0.017 0.016 13,692
      Mar 08 2024 0.016 0.00 0.00% 0.01515 0.0175 0.01515 72,961
      Mar 07 2024 0.016 -0.001 -5.88% 0.0103 0.018 0.0103 83,898
      Mar 06 2024 0.017 0.00 0.00% 0.0165 0.01725 0.016 54,889
      Mar 05 2024 0.017 -0.0009 -5.03% 0.01786 0.018 0.016875 40,221
      Mar 04 2024 0.0179 -0.0001 -0.56% 0.0165 0.0179 0.0165 51,700
      Mar 01 2024 0.018 0.00108 6.38% 0.0165 0.018 0.0165 52,700
      Feb 29 2024 0.01692 -0.00028 -1.63% 0.01755 0.0179 0.016675 62,779
      Feb 28 2024 0.0172 0.0012 7.50% 0.0166 0.018 0.016 63,793
      Feb 27 2024 0.016 -0.0012 -6.98% 0.01455 0.0172 0.01455 78,273
      Feb 26 2024 0.0172 -0.00099 -5.44% 0.01591 0.0172 0.0141 47,731
      Feb 23 2024 0.01819 0.00146 8.73% 0.01535 0.019 0.01535 23,300
      Feb 22 2024 0.01673 0.00408 32.25% 0.0107 0.019 0.0107 187,149
      Feb 21 2024 0.01265 -0.00235 -15.67% 0.019 0.019 0.01225 256,120
      Feb 20 2024 0.015 -0.00175 -10.45% 0.01555 0.01728 0.01275 276,663
      Feb 16 2024 0.01675 -0.00169 -9.16% 0.0191 0.0191 0.0156 149,202
      Feb 15 2024 0.01844 -0.00016 -0.86% 0.0182 0.01876 0.0182 16,402
      Feb 14 2024 0.0186 0.00 0.00% 0.019 0.019 0.01844 130,212
      Feb 13 2024 0.0186 0.0004 2.20% 0.0186 0.0186 0.0182 11,611
      Feb 12 2024 0.0182 -0.00024 -1.30% 0.019 0.019 0.0182 63,965
      Feb 09 2024 0.01844 -0.00016 -0.86% 0.019 0.019 0.0182 45,963
      Feb 08 2024 0.0186 -0.0004 -2.11% 0.01844 0.0188 0.0182 27,992
      Feb 07 2024 0.019 0.0005 2.70% 0.018 0.02045 0.018 7,560
      Feb 06 2024 0.0185 0.0003 1.65% 0.0181 0.02045 0.0181 101,201
      Feb 05 2024 0.0182 0.0001 0.55% 0.018 0.0227 0.018 37,979
      Feb 02 2024 0.0181 -0.0004 -2.16% 0.018 0.0204 0.018 12,668
      Feb 01 2024 0.0185 -0.0005 -2.63% 0.02045 0.02045 0.0183 18,070
      Jan 31 2024 0.019 -0.001 -5.00% 0.018 0.02045 0.018 8,291
      Jan 30 2024 0.02 -0.00215 -9.71% 0.0243 0.0243 0.018 36,323
      Jan 29 2024 0.02215 0.00215 10.75% 0.02 0.0244 0.02 162,790

      Your Recent History

      USOTC
      JUVAF
      Juva Life (QB)
      Delayed Upgrade Clock