Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JNVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.896101 | -0.0296 | -3.20% | 0.97 | 0.97 | 0.892 | 7,675 |
| Jun 14 2024 | 0.925701 | -0.0243 | -2.56% | 0.88 | 0.96 | 0.88 | 7,747 |
| Jun 13 2024 | 0.95 | 0.01 | 1.06% | 0.94 | 0.95 | 0.90 | 2,638 |
| Jun 12 2024 | 0.94 | 0.055 | 6.21% | 0.885 | 0.94 | 0.8501 | 24,813 |
| Jun 11 2024 | 0.885 | 0.035 | 4.12% | 0.8967 | 0.899 | 0.839999 | 8,654 |
| Jun 10 2024 | 0.85 | -0.055 | -6.08% | 0.91 | 0.91 | 0.85 | 9,193 |
| Jun 07 2024 | 0.905 | -0.0561 | -5.84% | 0.965 | 0.979 | 0.905 | 8,630 |
| Jun 06 2024 | 0.9611 | -0.01895 | -1.93% | 1.00 | 1.00 | 0.961 | 40,131 |
| Jun 05 2024 | 0.98005 | -0.00005 | -0.01% | 0.9878 | 0.9878 | 0.98 | 27,047 |
| Jun 04 2024 | 0.9801 | -0.0098 | -0.99% | 0.98 | 0.9801 | 0.98 | 15,347 |
| Jun 03 2024 | 0.9899 | 0.0099 | 1.01% | 1.00 | 1.0006 | 0.961 | 20,015 |
| May 31 2024 | 0.98 | -0.01 | -1.01% | 0.98 | 1.02 | 0.9611 | 16,561 |
| May 30 2024 | 0.99 | -0.0301 | -2.95% | 1.03 | 1.05 | 0.9853 | 10,562 |
| May 29 2024 | 1.0201 | -0.03 | -2.85% | 1.07 | 1.07 | 1.02 | 2,108 |
| May 28 2024 | 1.05 | -0.04 | -3.67% | 1.10 | 1.10 | 1.02 | 13,038 |
| May 24 2024 | 1.09 | 0.00 | 0.00% | 1.11 | 1.11 | 1.07 | 1,100 |
| May 23 2024 | 1.09 | -0.02 | -1.80% | 1.08 | 1.1399 | 1.0707 | 10,130 |
| May 22 2024 | 1.11 | 0.00 | 0.00% | 1.08 | 1.115 | 1.08 | 3,198 |
| May 21 2024 | 1.11 | -0.02 | -1.33% | 1.16 | 1.16 | 1.06 | 10,014 |
| May 20 2024 | 1.125 | -0.02 | -1.32% | 1.09 | 1.15 | 1.05 | 10,770 |
| May 17 2024 | 1.14 | 0.07 | 6.54% | 1.08 | 1.14 | 1.03 | 30,460 |
| May 16 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.10 | 1.0311 | 11,369 |
| May 15 2024 | 1.08 | 0.03 | 2.86% | 1.10 | 1.10 | 1.031 | 7,939 |
| May 14 2024 | 1.05 | -0.09 | -7.89% | 1.16 | 1.16 | 1.05 | 25,187 |
| May 13 2024 | 1.14 | -0.03 | -2.56% | 1.10 | 1.17 | 1.0801 | 15,309 |
| May 10 2024 | 1.17 | -0.03 | -2.16% | 1.15 | 1.19 | 1.0605 | 11,804 |
| May 09 2024 | 1.1958 | 0.05 | 3.98% | 1.18 | 1.24 | 1.074 | 9,741 |
| May 08 2024 | 1.15 | 0.00 | 0.00% | 1.17 | 1.21 | 1.11 | 29,641 |
| May 07 2024 | 1.15 | 0.14 | 13.86% | 1.10 | 1.27 | 1.0532 | 59,250 |
| May 06 2024 | 1.01 | -0.05 | -4.72% | 1.02 | 1.06 | 0.96 | 42,844 |
| May 03 2024 | 1.06 | -0.02 | -1.85% | 1.06 | 1.0926 | 0.96 | 13,936 |
| May 02 2024 | 1.08 | 0.05 | 4.85% | 1.02 | 1.10 | 1.00 | 21,383 |
| May 01 2024 | 1.03 | -0.01 | -0.96% | 0.96 | 1.03 | 0.96 | 11,442 |
| Apr 30 2024 | 1.04 | -0.01 | -0.95% | 1.06 | 1.0801 | 0.9888 | 33,213 |
| Apr 29 2024 | 1.05 | 0.01 | 1.43% | 1.02 | 1.07 | 0.96 | 17,944 |
| Apr 26 2024 | 1.0352 | 0.01 | 0.50% | 1.02 | 1.06 | 0.985 | 7,576 |
| Apr 25 2024 | 1.0301 | -0.04 | -3.73% | 1.08 | 1.08 | 1.01 | 16,597 |
| Apr 24 2024 | 1.07 | 0.03 | 2.88% | 1.05 | 1.08 | 1.025 | 3,822 |
| Apr 23 2024 | 1.04 | -0.04 | -3.49% | 1.0354 | 1.08 | 1.02 | 10,754 |
| Apr 22 2024 | 1.0776 | 0.00 | 0.24% | 1.13 | 1.13 | 1.03 | 5,547 |
| Apr 19 2024 | 1.075 | 0.05 | 5.39% | 1.06 | 1.09 | 0.985 | 45,873 |
| Apr 18 2024 | 1.02 | -0.03 | -2.86% | 1.00 | 1.10 | 0.985 | 39,398 |
| Apr 17 2024 | 1.05 | -0.02 | -1.87% | 1.15 | 1.19 | 0.9226 | 884,702 |
| Apr 16 2024 | 1.07 | -0.04 | -3.60% | 1.10 | 1.10 | 1.0301 | 16,296 |
| Apr 15 2024 | 1.11 | -0.03 | -2.63% | 1.14 | 1.16 | 1.10 | 4,306 |
| Apr 12 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.1924 | 1.13 | 13,513 |
| Apr 11 2024 | 1.15 | 0.02 | 1.77% | 1.11 | 1.15 | 1.11 | 9,569 |
| Apr 10 2024 | 1.13 | -0.02 | -1.74% | 1.1493 | 1.15 | 1.13 | 8,150 |
| Apr 09 2024 | 1.15 | 0.02 | 1.77% | 1.14 | 1.15 | 1.1301 | 1,800 |
| Apr 08 2024 | 1.13 | -0.06 | -5.04% | 1.14 | 1.215 | 1.13 | 8,549 |
| Apr 05 2024 | 1.19 | 0.06 | 5.31% | 1.27 | 1.38 | 1.13 | 11,472 |
| Apr 04 2024 | 1.13 | -0.02 | -1.74% | 1.19 | 1.21 | 1.13 | 15,821 |
| Apr 03 2024 | 1.15 | -0.07 | -5.74% | 1.15 | 1.175 | 1.15 | 1,208 |
| Apr 02 2024 | 1.22 | 0.02 | 1.67% | 1.1901 | 1.22 | 1.15 | 9,597 |
| Apr 01 2024 | 1.20 | 0.00 | 0.00% | 1.26 | 1.2653 | 1.20 | 3,738 |
| Mar 28 2024 | 1.20 | -0.14 | -10.11% | 1.30 | 1.355 | 1.20 | 34,990 |
| Mar 27 2024 | 1.335 | -0.06 | -3.96% | 1.40 | 1.40 | 1.33 | 6,319 |
| Mar 26 2024 | 1.39 | 0.04 | 2.96% | 1.34 | 1.39 | 1.34 | 1,751 |
| Mar 25 2024 | 1.35 | -0.10 | -6.90% | 1.45 | 1.45 | 1.31 | 8,149 |
| Mar 22 2024 | 1.45 | 0.17 | 13.28% | 1.29 | 1.45 | 1.2802 | 8,850 |
| Mar 21 2024 | 1.28 | -0.16 | -11.11% | 1.35 | 1.395 | 1.21 | 13,634 |
| Mar 20 2024 | 1.44 | 0.01 | 0.70% | 1.45 | 1.46 | 1.43 | 8,099 |
