Jiva Technologies Inc (JIVA)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -6.25 | 0.16 | 0.16 | 0.15 | 4198 | 0.15476463 | CS |
| 4 | 0 | 0 | 0.15 | 0.275 | 0.15 | 9459 | 0.20484227 | CS |
| 12 | -0.195 | -56.5217391304 | 0.345 | 0.46 | 0.14 | 19252 | 0.28345253 | CS |
| 26 | -0.25 | -62.5 | 0.4 | 0.46 | 0.14 | 17114 | 0.28414752 | CS |
| 52 | -0.25 | -62.5 | 0.4 | 0.46 | 0.14 | 17114 | 0.28414752 | CS |
| 156 | -0.25 | -62.5 | 0.4 | 0.46 | 0.14 | 17114 | 0.28414752 | CS |
| 260 | -0.25 | -62.5 | 0.4 | 0.46 | 0.14 | 17114 | 0.28414752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739311500 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1739225100 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 488 |
| 1738965900 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 3500 |
| 1738879500 | 0.15 | -0.01 | -6.25 | 0.16 | 0.16 | 0.15 | 7000 |
| 1738793100 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 10000 |
| 1738706700 | 0.16 | -0.035 | -17.95 | 0.18 | 0.18 | 0.155 | 26800 |
| 1738620300 | 0.195 | -0.005 | -2.50 | 0.195 | 0.195 | 0.195 | 604 |
| 1738361100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1738274700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1738188300 | 0.2 | 0 | 0.00 | 0.2049999 | 0.21 | 0.2 | 9400 |
| 1738101900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1738015500 | 0.2 | -0.02 | -9.09 | 0.2049999 | 0.2049999 | 0.2 | 8000 |
| 1737756300 | 0.22 | -0.01 | -4.35 | 0.235 | 0.235 | 0.22 | 6500 |
| 1737669900 | 0.23 | -0.03 | -11.54 | 0.26 | 0.26 | 0.23 | 17500 |
| 1737583500 | 0.26 | 0.075 | 40.54 | 0.21 | 0.275 | 0.21 | 41500 |
| 1737497100 | 0.185 | -0.01 | -5.13 | 0.185 | 0.185 | 0.185 | 3500 |
| 1737410700 | 0.195 | -0.03 | -13.33 | 0.195 | 0.195 | 0.195 | 767 |
| 1737151500 | 0.225 | 0.03 | 15.38 | 0.2 | 0.225 | 0.2 | 8500 |
| 1737065100 | 0.195 | 0.03 | 18.18 | 0.16 | 0.195 | 0.16 | 40625 |
| 1736978700 | 0.165 | 0.025 | 17.86 | 0.15 | 0.165 | 0.15 | 4501 |
| 1736892300 | 0.14 | -0.02 | -12.50 | 0.16 | 0.16 | 0.14 | 8315 |
| 1736805900 | 0.16 | 0 | 0.00 | 0.16 | 0.165 | 0.16 | 8000 |
| 1736546700 | 0.16 | 0 | 0.00 | 0.17 | 0.17 | 0.16 | 15008 |
| 1736460300 | 0.16 | -0.02 | -11.11 | 0.16 | 0.16 | 0.16 | 2002 |
| 1736373900 | 0.18 | 0.015 | 9.09 | 0.165 | 0.18 | 0.165 | 5806 |
| 1736287500 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 4600 |
| 1736201100 | 0.165 | -0.015 | -8.33 | 0.18 | 0.18 | 0.165 | 13166 |
| 1735941900 | 0.18 | -0.01 | -5.26 | 0.21 | 0.21 | 0.18 | 21300 |
| 1735855500 | 0.19 | -0.005 | -2.56 | 0.195 | 0.195 | 0.19 | 7000 |
| 1735682700 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 29 |
| 1735596300 | 0.195 | -0.03 | -13.33 | 0.225 | 0.245 | 0.195 | 13098 |
| 1735337100 | 0.225 | 0.0200001 | 9.76 | 0.2 | 0.225 | 0.18 | 80774 |
| 1735077900 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 5 |
| 1734991500 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1734732300 | 0.2049999 | 0.0099999 | 5.13 | 0.18 | 0.2049999 | 0.18 | 6502 |
| 1734645900 | 0.195 | -0.01 | -4.88 | 0.22 | 0.255 | 0.195 | 24016 |
| 1734559500 | 0.2049999 | 0.0099999 | 5.13 | 0.22 | 0.22 | 0.2049999 | 11011 |
| 1734473100 | 0.195 | -0.02 | -9.30 | 0.21 | 0.21 | 0.195 | 2642 |
| 1734386700 | 0.215 | -0.025 | -10.42 | 0.22 | 0.22 | 0.17 | 26693 |
| 1734127500 | 0.24 | -0.015 | -5.88 | 0.255 | 0.255 | 0.18 | 11207 |
| 1734041100 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 14936 |
| 1733954700 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 3503 |
| 1733868300 | 0.27 | 0 | 0.00 | 0.2849999 | 0.29 | 0.27 | 8100 |
| 1733781900 | 0.27 | -0.02 | -6.90 | 0.29 | 0.29 | 0.27 | 20500 |
| 1733522700 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.28 | 5015 |
| 1733436300 | 0.2849999 | -0.06 | -17.39 | 0.355 | 0.355 | 0.28 | 21433 |
| 1733349900 | 0.3449999 | 0.0349999 | 11.29 | 0.32 | 0.3449999 | 0.32 | 3025 |
| 1733263500 | 0.31 | -0.065 | -17.33 | 0.395 | 0.395 | 0.3 | 69650 |
| 1733177100 | 0.375 | 0.035 | 10.29 | 0.35 | 0.44 | 0.35 | 57293 |
| 1732917900 | 0.34 | 0.025 | 7.94 | 0.325 | 0.3449999 | 0.325 | 7334 |
| 1732831500 | 0.315 | 0.02 | 6.78 | 0.3 | 0.315 | 0.3 | 18400 |
| 1732745100 | 0.295 | -0.025 | -7.81 | 0.305 | 0.305 | 0.28 | 39571 |
| 1732658700 | 0.32 | -0.06 | -15.79 | 0.39 | 0.39 | 0.3 | 129583 |
| 1732572300 | 0.38 | 0.0350001 | 10.14 | 0.4 | 0.46 | 0.33 | 248527 |
| 1732313100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 113 |
| 1732226700 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1732140300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1732053900 | 0.3449999 | 0.0449999 | 15.00 | 0.3449999 | 0.3449999 | 0.3449999 | 1500 |
| 1731967500 | 0.3 | -0.055 | -15.49 | 0.3 | 0.3 | 0.3 | 8592 |
| 1731708300 | 0.355 | -0.04 | -10.13 | 0.355 | 0.355 | 0.355 | 500 |
| 1731621900 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731535500 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 508 |
| 1731449100 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
