Juniata Valley Financial Corp (QX) (JUVF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 3.44827586207 | 11.02 | 11.4 | 11.02 | 875 | 11.17114286 | CS |
| 4 | 0.05 | 0.440528634361 | 11.35 | 11.7 | 11 | 1463 | 11.35821144 | CS |
| 12 | 0.05 | 0.440528634361 | 11.35 | 12.95 | 10.9375 | 2526 | 11.69989937 | CS |
| 26 | -0.92 | -7.46753246753 | 12.32 | 14.06 | 10.9375 | 1979 | 12.14611028 | CS |
| 52 | -3.0999 | -21.3787681294 | 14.4999 | 15.5 | 10.05 | 2106 | 12.31730788 | CS |
| 156 | -5.29 | -31.6956261234 | 16.69 | 17.25 | 10.05 | 1731 | 14.38287858 | CS |
| 260 | -8.6 | -43 | 20 | 20.75 | 8.35 | 1955 | 15.36186592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 11.4 | 0.15 | 1.33 | 11.325 | 11.4 | 11.325 | 400 |
| 1721942400 | 11.25 | 0.23 | 2.09 | 11.3 | 11.3 | 11.25 | 1150 |
| 1721856540 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1721770140 | 11.02 | -0.04 | -0.36 | 11.02 | 11.02 | 11.02 | 600 |
| 1721683320 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1721424120 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1721337720 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1721251320 | 11.06 | -0.57 | -4.90 | 11.6 | 11.6 | 11.01 | 2148 |
| 1721165340 | 11.63 | 0 | 0.00 | 11.63 | 11.63 | 11.63 | 0 |
| 1721078940 | 11.63 | 0.13 | 1.13 | 11.64 | 11.64 | 11.63 | 350 |
| 1720819200 | 11.5 | 0 | 0.00 | 11.65 | 11.7 | 11.5 | 500 |
| 1720733280 | 11.5 | 0.1 | 0.88 | 11.42 | 11.5 | 11.01 | 6321 |
| 1720646940 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1720560540 | 11.4 | 0.02 | 0.18 | 11.38 | 11.4 | 11.38 | 300 |
| 1720473840 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1720214640 | 11.38 | 0.33 | 2.99 | 11 | 11.38 | 11 | 981 |
| 1720041000 | 11.05 | -0.33 | -2.90 | 11.05 | 11.05 | 11.05 | 305 |
| 1719955740 | 11.38 | 0.03 | 0.26 | 11.38 | 11.38 | 11.38 | 200 |
| 1719868980 | 11.35 | 0 | 0.00 | 11.5 | 11.5 | 11.35 | 4010 |
| 1719610020 | 11.35 | -0.89 | -7.27 | 11.35 | 11.36 | 11.35 | 691 |
| 1719523200 | 12.24 | -0.01 | -0.08 | 11.2 | 12.24 | 11.2 | 650 |
| 1719437040 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1719350640 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1719264240 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1719005040 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1718918640 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 11.05 | 598 |
| 1718746140 | 12.25 | -0.7 | -5.41 | 12.26 | 12.26 | 12.25 | 1779 |
| 1718659740 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1718400540 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1718314140 | 12.95 | 0.25 | 1.97 | 12.95 | 12.95 | 12.95 | 100 |
| 1718227680 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1718141280 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1718054880 | 12.7 | 0.14 | 1.11 | 12.57 | 12.7 | 12.3 | 21149 |
| 1717795800 | 12.56 | -0.14 | -1.10 | 12.56 | 12.68 | 12.56 | 1800 |
| 1717709400 | 12.7 | 0.45 | 3.67 | 12.7 | 12.7 | 12.7 | 150 |
| 1717622760 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1717536360 | 12.25 | -0.25 | -2.00 | 12.25 | 12.25 | 12.25 | 616 |
| 1717450140 | 12.5 | 0.49 | 4.08 | 12.1 | 12.5 | 12.1 | 2765 |
| 1717190940 | 12.01 | 0.06 | 0.50 | 12.01 | 12.01 | 12.01 | 115 |
| 1717104540 | 11.95 | 0.95 | 8.64 | 11.75 | 11.95 | 11.75 | 2877 |
| 1717018020 | 11 | -0.31 | -2.74 | 11.5 | 11.5 | 11 | 6497 |
| 1716931440 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1716585840 | 11.31 | 0.11 | 0.98 | 11.3 | 11.31 | 11.07 | 1554 |
| 1716499740 | 11.2 | 0.19 | 1.73 | 11.055 | 11.2 | 11.055 | 1980 |
| 1716413340 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1716326940 | 11.01 | 0.01 | 0.09 | 11.01 | 11.01 | 11.01 | 500 |
| 1716240180 | 11 | -0.48 | -4.18 | 11 | 11.1 | 11 | 17138 |
| 1715981340 | 11.48 | -0.37 | -3.12 | 11.48 | 11.48 | 11.48 | 180 |
| 1715894400 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1715808000 | 11.85 | 0.15 | 1.28 | 11.78 | 11.9 | 11.78 | 1065 |
| 1715722140 | 11.7 | 0.15 | 1.30 | 11.7 | 11.7 | 11.7 | 402 |
| 1715635200 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 400 |
| 1715376120 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1715289720 | 11.55 | 0.1 | 0.87 | 11 | 11.55 | 10.9375 | 6746 |
| 1715203200 | 11.45 | 0.45 | 4.09 | 11.4 | 11.45 | 11.32 | 745 |
| 1715117340 | 11 | -0.35 | -3.08 | 11.5 | 11.5 | 11 | 3066 |
| 1715030940 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1714771740 | 11.35 | -0.15 | -1.30 | 11.35 | 11.35 | 11.35 | 500 |
| 1714685340 | 11.5 | -0.02 | -0.17 | 11.5416 | 11.5416 | 11.5 | 4923 |
| 1714598400 | 11.52 | -0.38 | -3.19 | 11.52 | 11.52 | 11.52 | 386 |
| 1714512600 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1714425720 | 11.9 | 0.3 | 2.59 | 11.9 | 11.9 | 11.57 | 1638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
