Jiva Technologies Inc (PK) (PLTXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0392 | -15.1234567901 | 0.2592 | 0.297 | 0.2065 | 24139 | 0.23642643 | CS |
| 4 | -0.0941 | -29.958611907 | 0.3141 | 0.3255 | 0.2065 | 15254 | 0.26063537 | CS |
| 12 | -0.161875 | -42.3895253682 | 0.381875 | 0.7878 | 0.2065 | 15657 | 0.35890638 | CS |
| 26 | 0.206 | 1471.42857143 | 0.014 | 0.7898 | 0.014 | 9511 | 0.36521483 | CS |
| 52 | -0.12 | -35.2941176471 | 0.34 | 1.3175 | 0.014 | 50564 | 0.6067068 | CS |
| 156 | -58.94 | -99.6281271129 | 59.16 | 170 | 0.014 | 130471 | 17.13271629 | CS |
| 260 | -416.28 | -99.9471788715 | 416.5 | 629 | 0.014 | 172214 | 111.08792845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 0.2744 | 0.0244 | 9.76 | 0.27 | 0.297 | 0.26465 | 22255 |
| 1732918200 | 0.25 | 0.0435 | 21.07 | 0.2399 | 0.25 | 0.2399 | 16015 |
| 1732746540 | 0.2065 | -0.0125 | -5.71 | 0.2291 | 0.2291 | 0.2065 | 3744 |
| 1732660140 | 0.219 | -0.071575 | -24.63 | 0.2592 | 0.2633 | 0.219 | 54540 |
| 1732573560 | 0.290575 | 0.077575 | 36.42 | 0.281 | 0.3255 | 0.2627 | 91419 |
| 1732314000 | 0.213 | -0.0275 | -11.43 | 0.213 | 0.213 | 0.213 | 741 |
| 1732227900 | 0.2405 | -0.0095 | -3.80 | 0.2405 | 0.2405 | 0.2405 | 2515 |
| 1732141440 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1732055040 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731968640 | 0.25 | 0.004 | 1.63 | 0.25 | 0.25 | 0.25 | 486 |
| 1731709260 | 0.246 | -0.0025 | -1.01 | 0.246 | 0.246 | 0.246 | 8530 |
| 1731622800 | 0.2485 | -0.0001 | -0.04 | 0.21 | 0.2485 | 0.21 | 1526 |
| 1731536760 | 0.2486 | -0.0104 | -4.02 | 0.2486 | 0.2486 | 0.2486 | 2000 |
| 1731450000 | 0.259 | 0 | 0.00 | 0.259 | 0.259 | 0.259 | 0 |
| 1731363600 | 0.259 | 0.0403 | 18.43 | 0.23435 | 0.3 | 0.23435 | 4744 |
| 1731104940 | 0.2187 | 0 | 0.00 | 0.2187 | 0.2187 | 0.2187 | 0 |
| 1731018540 | 0.2187 | -0.04065 | -15.67 | 0.25935 | 0.25935 | 0.2187 | 2005 |
| 1730931600 | 0.25935 | 0.00147 | 0.57 | 0.271545 | 0.271545 | 0.25935 | 810 |
| 1730845680 | 0.25788 | -0.055455 | -17.70 | 0.3141 | 0.3141 | 0.2187 | 17481 |
| 1730759160 | 0.3133349 | 0.0368349 | 13.32 | 0.30495 | 0.315435 | 0.2645 | 46281 |
| 1730496420 | 0.2765 | -0.01335 | -4.61 | 0.3 | 0.3 | 0.2765 | 3617 |
| 1730409780 | 0.28985 | 0.00935 | 3.33 | 0.28985 | 0.28985 | 0.28985 | 500 |
| 1730323500 | 0.2805 | -0.0098 | -3.38 | 0.2806 | 0.293175 | 0.2805 | 11568 |
| 1730237280 | 0.2903 | -0.0097 | -3.23 | 0.4088 | 0.4088 | 0.2819999 | 7854 |
| 1730150880 | 0.3 | -0.0594 | -16.53 | 0.4753 | 0.4753 | 0.3 | 23374 |
| 1729891500 | 0.3594 | -0.1406 | -28.12 | 0.43 | 0.51 | 0.3372 | 31345 |
| 1729805160 | 0.5 | -0.0698 | -12.25 | 0.5799 | 0.5799 | 0.3681 | 154163 |
| 1729718400 | 0.5698 | 0 | 0.00 | 0.5698 | 0.5698 | 0.5698 | 0 |
| 1729632000 | 0.5698 | 0 | 0.00 | 0.5698 | 0.5698 | 0.5698 | 0 |
| 1729545600 | 0.5698 | 0.0226 | 4.13 | 0.3269 | 0.5699 | 0.3269 | 13299 |
| 1729286760 | 0.5472 | 0 | 0.00 | 0.5472 | 0.5472 | 0.5472 | 0 |
| 1729200360 | 0.5472 | 0 | 0.00 | 0.5472 | 0.5472 | 0.5472 | 0 |
| 1729113960 | 0.5472 | -0.2406 | -30.54 | 0.575 | 0.575 | 0.5472 | 2001 |
| 1729027620 | 0.7877999 | 0 | 0.00 | 0.7877999 | 0.7877999 | 0.7877999 | 0 |
| 1728941220 | 0.7877999 | 0.2747999 | 53.57 | 0.32 | 0.7877999 | 0.32 | 4791 |
| 1728681960 | 0.513 | 0 | 0.00 | 0.513 | 0.513 | 0.513 | 0 |
| 1728595560 | 0.513 | 0.0118 | 2.35 | 0.513 | 0.513 | 0.513 | 1059 |
| 1728508800 | 0.5012 | -0.16816 | -25.12 | 0.5064 | 0.5064 | 0.5012 | 319 |
| 1728422580 | 0.66936 | 0.20836 | 45.20 | 0.4812 | 0.66936 | 0.4812 | 321 |
| 1728336420 | 0.461 | 0 | 0.00 | 0.461 | 0.461 | 0.461 | 0 |
| 1728077220 | 0.461 | 0.0162 | 3.64 | 0.3558 | 0.461 | 0.3558 | 436 |
| 1727991000 | 0.4448 | 0 | 0.00 | 0.4448 | 0.4448 | 0.4448 | 0 |
| 1727904600 | 0.4448 | 0 | 0.00 | 0.4448 | 0.4448 | 0.4448 | 0 |
| 1727818200 | 0.4448 | 0 | 0.00 | 0.4448 | 0.4448 | 0.4448 | 0 |
| 1727731800 | 0.4448 | 0 | 0.00 | 0.4448 | 0.4448 | 0.4448 | 0 |
| 1727472600 | 0.4448 | 0 | 0.00 | 0.4448 | 0.4448 | 0.4448 | 0 |
| 1727386200 | 0.4448 | -0.0715 | -13.85 | 0.4448 | 0.4448 | 0.4448 | 219 |
| 1727299200 | 0.5163 | 0 | 0.00 | 0.5163 | 0.5163 | 0.5163 | 0 |
| 1727212800 | 0.5163 | 0.0326 | 6.74 | 0.5163 | 0.5163 | 0.3201 | 1131 |
| 1727126940 | 0.4837 | -0.0442 | -8.37 | 0.4837 | 0.4837 | 0.4837 | 250 |
| 1726867320 | 0.5279 | 0 | 0.00 | 0.5279 | 0.5279 | 0.5279 | 0 |
| 1726780920 | 0.5279 | 0 | 0.00 | 0.5279 | 0.5279 | 0.5279 | 0 |
| 1726694520 | 0.5279 | 0 | 0.00 | 0.5279 | 0.5279 | 0.5279 | 0 |
| 1726608120 | 0.5279 | 0 | 0.00 | 0.5279 | 0.5279 | 0.5279 | 0 |
| 1726521720 | 0.5279 | 0.049 | 10.23 | 0.381875 | 0.5279 | 0.381875 | 982 |
| 1726262880 | 0.4789 | 0 | 0.00 | 0.4789 | 0.4789 | 0.4789 | 0 |
| 1726176480 | 0.4789 | 0 | 0.00 | 0.4789 | 0.4789 | 0.4789 | 0 |
| 1726090080 | 0.4789 | 0 | 0.00 | 0.4789 | 0.4789 | 0.4789 | 0 |
| 1726003680 | 0.4789 | 0 | 0.00 | 0.4789 | 0.4789 | 0.4789 | 0 |
| 1725917280 | 0.4789 | 0 | 0.00 | 0.4789 | 0.4789 | 0.4789 | 0 |
| 1725658080 | 0.4789 | 0 | 0.00 | 0.4789 | 0.4789 | 0.4789 | 0 |
| 1725571680 | 0.4789 | 0 | 0.00 | 0.4789 | 0.4789 | 0.4789 | 0 |
| 1725485280 | 0.4789 | 0 | 0.00 | 0.4789 | 0.4789 | 0.4789 | 0 |
| 1725398880 | 0.4789 | 0.1363 | 39.78 | 0.3401 | 0.4789 | 0.3201 | 2546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
