STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Fed's Kashkari: Rates will stay high for 'extended period', can't rule out a hike

Juva Life Inc. (JUVAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0328

+0.0033

(+11.19%)

As of 03:12PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0300	0.0328	0.0300	0.0328	0.0328	54,592
May 06, 2024	0.0310	0.0320	0.0300	0.0300	0.0300	4,800
May 03, 2024	0.0320	0.0330	0.0320	0.0320	0.0320	12,000
May 02, 2024	0.0300	0.0320	0.0300	0.0300	0.0300	26,000
May 01, 2024	0.0300	0.0300	0.0280	0.0300	0.0300	157,000
Apr 30, 2024	0.0300	0.0300	0.0270	0.0300	0.0300	65,500
Apr 29, 2024	0.0190	0.0260	0.0190	0.0260	0.0260	12,800
Apr 26, 2024	0.0240	0.0260	0.0210	0.0210	0.0210	13,800
Apr 25, 2024	0.0220	0.0250	0.0200	0.0210	0.0210	12,300
Apr 24, 2024	0.0220	0.0280	0.0200	0.0210	0.0210	99,700
Apr 23, 2024	0.0180	0.0220	0.0180	0.0220	0.0220	1,900
Apr 22, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	62,000
Apr 19, 2024	0.0200	0.0240	0.0190	0.0190	0.0190	65,200
Apr 18, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	7,600
Apr 17, 2024	0.0260	0.0300	0.0250	0.0300	0.0300	75,800
Apr 16, 2024	0.0270	0.0300	0.0200	0.0280	0.0280	150,100
Apr 15, 2024	0.0210	0.0260	0.0210	0.0260	0.0260	18,800
Apr 12, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	8,100
Apr 11, 2024	0.0230	0.0230	0.0210	0.0230	0.0230	90,200
Apr 10, 2024	0.0210	0.0230	0.0210	0.0220	0.0220	70,000
Apr 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	7,900
Apr 08, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	17,300
Apr 05, 2024	0.0230	0.0230	0.0210	0.0220	0.0220	74,700
Apr 04, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	43,700
Apr 03, 2024	0.0210	0.0230	0.0210	0.0210	0.0210	32,100
Apr 02, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	3,400
Apr 01, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	11,500
Mar 28, 2024	0.0170	0.0220	0.0170	0.0200	0.0200	83,600
Mar 27, 2024	0.0200	0.0200	0.0150	0.0170	0.0170	38,500
Mar 26, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	70,600
Mar 25, 2024	0.0150	0.0230	0.0150	0.0180	0.0180	142,700
Mar 22, 2024	0.0150	0.0230	0.0150	0.0170	0.0170	15,300
Mar 21, 2024	0.0160	0.0180	0.0150	0.0160	0.0160	87,900
Mar 20, 2024	0.0150	0.0180	0.0140	0.0180	0.0180	83,400
Mar 19, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	91,000
Mar 18, 2024	0.0140	0.0190	0.0140	0.0180	0.0180	108,500
Mar 15, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	58,000
Mar 14, 2024	0.0150	0.0180	0.0150	0.0160	0.0160	18,800
Mar 13, 2024	0.0180	0.0180	0.0140	0.0180	0.0180	19,000
Mar 12, 2024	0.0170	0.0180	0.0160	0.0160	0.0160	35,100
Mar 11, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	13,700
Mar 08, 2024	0.0150	0.0180	0.0150	0.0160	0.0160	73,000
Mar 07, 2024	0.0100	0.0180	0.0100	0.0160	0.0160	83,900
Mar 06, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	54,900
Mar 05, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	40,200
Mar 04, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	51,700
Mar 01, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	52,700
Feb 29, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	62,800
Feb 28, 2024	0.0170	0.0180	0.0160	0.0170	0.0170	63,800
Feb 27, 2024	0.0150	0.0170	0.0150	0.0160	0.0160	78,300
Feb 26, 2024	0.0160	0.0170	0.0140	0.0170	0.0170	47,700
Feb 23, 2024	0.0150	0.0190	0.0150	0.0180	0.0180	23,300
Feb 22, 2024	0.0110	0.0190	0.0110	0.0170	0.0170	187,100
Feb 21, 2024	0.0190	0.0190	0.0120	0.0130	0.0130	256,100
Feb 20, 2024	0.0160	0.0170	0.0130	0.0150	0.0150	276,700
Feb 16, 2024	0.0190	0.0190	0.0160	0.0170	0.0170	149,200
Feb 15, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	16,400
Feb 14, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	130,200
Feb 13, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	11,600
Feb 12, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	64,000
Feb 09, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	46,000
Feb 08, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	28,000
Feb 07, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	7,600
Feb 06, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	101,200
Feb 05, 2024	0.0180	0.0230	0.0180	0.0180	0.0180	38,000
Feb 02, 2024	0.0180	0.0200	0.0180	0.0180	0.0180	12,700
Feb 01, 2024	0.0200	0.0200	0.0180	0.0190	0.0190	18,100
Jan 31, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	8,300
Jan 30, 2024	0.0240	0.0240	0.0180	0.0200	0.0200	36,300
Jan 29, 2024	0.0200	0.0240	0.0200	0.0220	0.0220	162,800
Jan 26, 2024	0.0220	0.0230	0.0200	0.0200	0.0200	10,600
Jan 25, 2024	0.0240	0.0240	0.0200	0.0230	0.0230	37,200
Jan 24, 2024	0.0240	0.0240	0.0200	0.0230	0.0230	130,700
Jan 23, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	29,900
Jan 22, 2024	0.0200	0.0270	0.0200	0.0260	0.0260	16,800
Jan 19, 2024	0.0260	0.0270	0.0200	0.0200	0.0200	28,200
Jan 18, 2024	0.0200	0.0270	0.0200	0.0270	0.0270	41,500
Jan 17, 2024	0.0240	0.0270	0.0210	0.0210	0.0210	39,800
Jan 16, 2024	0.0200	0.0270	0.0200	0.0210	0.0210	21,200
Jan 12, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	14,700
Jan 11, 2024	0.0180	0.0270	0.0180	0.0200	0.0200	39,300
Jan 10, 2024	0.0180	0.0240	0.0180	0.0200	0.0200	91,500
Jan 09, 2024	0.0210	0.0300	0.0200	0.0220	0.0220	227,400
Jan 08, 2024	0.0180	0.0230	0.0180	0.0220	0.0220	23,400
Jan 05, 2024	0.0200	0.0230	0.0200	0.0220	0.0220	15,900
Jan 04, 2024	0.0180	0.0270	0.0180	0.0250	0.0250	14,300
Jan 03, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	48,600
Jan 02, 2024	0.0160	0.0220	0.0160	0.0210	0.0210	34,700
Dec 29, 2023	0.0210	0.0220	0.0200	0.0210	0.0210	1,511,600
Dec 28, 2023	0.0220	0.0260	0.0200	0.0210	0.0210	729,600
Dec 27, 2023	0.0210	0.0280	0.0210	0.0220	0.0220	171,600
Dec 26, 2023	0.0210	0.0300	0.0210	0.0240	0.0240	83,200
Dec 22, 2023	0.0210	0.0250	0.0210	0.0220	0.0220	31,000
Dec 21, 2023	0.0220	0.0260	0.0210	0.0210	0.0210	69,300
Dec 20, 2023	0.0210	0.0300	0.0210	0.0240	0.0240	52,000
Dec 19, 2023	0.0300	0.0300	0.0290	0.0300	0.0300	144,800
Dec 18, 2023	0.0210	0.0300	0.0210	0.0300	0.0300	101,500
Dec 15, 2023	0.0210	0.0300	0.0210	0.0300	0.0300	137,300
Dec 14, 2023	0.0200	0.0300	0.0200	0.0260	0.0260	39,800
Dec 13, 2023	0.0270	0.0340	0.0240	0.0270	0.0270	268,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,305.46+45.99(+0.21%)

S&P 5005,191.75+11.01(+0.21%)

DOW38,923.96+71.69(+0.18%)

CAD/USD0.7287-0.0035(-0.47%)

CRUDE OIL78.47-0.01(-0.01%)

Bitcoin CAD86,631.83-7.98(-0.01%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Juva Life Inc. (JUVAF)

S&P/TSX
22,305.46
+45.99(+0.21%)

S&P 500
5,191.75
+11.01(+0.21%)

DOW
38,923.96
+71.69(+0.18%)

CAD/USD
0.7287
-0.0035(-0.47%)

CRUDE OIL
78.47
-0.01(-0.01%)

Bitcoin CAD
86,631.83
-7.98(-0.01%)