Juniata Valley Financial Corp. (JUVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:17PM EDT
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 06, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| May 03, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 500 |
| May 02, 2024 | 11.54 | 11.54 | 11.50 | 11.50 | 11.50 | 4,900 |
| May 01, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 400 |
| Apr 30, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 29, 2024 | 11.90 | 11.90 | 11.57 | 11.90 | 11.90 | 1,600 |
| Apr 26, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 500 |
| Apr 25, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1,700 |
| Apr 24, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Apr 23, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Apr 22, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 300 |
| Apr 19, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 100 |
| Apr 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 100 |
| Apr 17, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Apr 16, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 900 |
| Apr 15, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Apr 12, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Apr 11, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 300 |
| Apr 10, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 100 |
| Apr 09, 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 200 |
| Apr 08, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 400 |
| Apr 05, 2024 | 11.45 | 11.45 | 11.35 | 11.45 | 11.45 | 1,300 |
| Apr 04, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1,500 |
| Apr 03, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Apr 02, 2024 | 12.35 | 12.35 | 11.88 | 11.88 | 11.88 | 1,400 |
| Apr 01, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Mar 28, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Mar 27, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 300 |
| Mar 26, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 300 |
| Mar 25, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Mar 22, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 100 |
| Mar 21, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 300 |
| Mar 20, 2024 | 12.50 | 12.56 | 12.35 | 12.35 | 12.35 | 900 |
| Mar 19, 2024 | 12.65 | 12.65 | 12.50 | 12.55 | 12.55 | 1,000 |
| Mar 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 15, 2024 | 12.65 | 12.65 | 12.50 | 12.50 | 12.50 | 200 |
| Mar 14, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Mar 13, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 500 |
| Mar 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
| Mar 11, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 600 |
| Mar 08, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Mar 07, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Mar 06, 2024 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 13,000 |
| Mar 05, 2024 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | 4,800 |
| Mar 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| Mar 01, 2024 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 2,400 |
| Feb 29, 2024 | 13.32 | 13.45 | 13.32 | 13.45 | 13.45 | 1,800 |
| Feb 28, 2024 | 13.45 | 13.45 | 13.25 | 13.25 | 13.25 | 2,300 |
| Feb 27, 2024 | 12.36 | 13.00 | 12.35 | 13.00 | 13.00 | 2,700 |
| Feb 26, 2024 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 2,400 |
| Feb 23, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 100 |
| Feb 22, 2024 | 12.37 | 12.37 | 12.35 | 12.35 | 12.35 | 700 |
| Feb 21, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Feb 20, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1,800 |
| Feb 16, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Feb 15, 2024 | 11.79 | 12.35 | 11.79 | 12.35 | 12.35 | 5,500 |
| Feb 15, 2024 | 0.22 Dividend | |||||
| Feb 14, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.68 | - |
| Feb 13, 2024 | 11.75 | 12.00 | 11.50 | 11.90 | 11.68 | 3,900 |
| Feb 12, 2024 | 11.93 | 11.93 | 11.70 | 11.75 | 11.53 | 1,100 |
| Feb 09, 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.68 | 600 |
| Feb 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.78 | 3,500 |
| Feb 07, 2024 | 12.15 | 12.15 | 12.08 | 12.10 | 11.88 | 800 |
| Feb 06, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.97 | - |
| Feb 05, 2024 | 12.25 | 12.25 | 12.20 | 12.20 | 11.97 | 1,700 |
| Feb 02, 2024 | 12.50 | 12.50 | 12.05 | 12.05 | 11.83 | 2,700 |
| Feb 01, 2024 | 12.50 | 12.51 | 12.50 | 12.51 | 12.28 | 400 |
| Jan 31, 2024 | 12.30 | 12.74 | 12.30 | 12.74 | 12.50 | 6,100 |
| Jan 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.07 | 100 |
| Jan 29, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.90 | 500 |
| Jan 26, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.09 | 100 |
| Jan 25, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.84 | - |
| Jan 24, 2024 | 12.00 | 12.06 | 12.00 | 12.06 | 11.84 | 500 |
| Jan 23, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.63 | - |
| Jan 22, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.63 | 300 |
| Jan 19, 2024 | 12.40 | 12.40 | 11.56 | 11.76 | 11.54 | 2,600 |
| Jan 18, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.17 | - |
| Jan 17, 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 12.17 | 1,700 |
| Jan 16, 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 11.78 | 3,500 |
| Jan 12, 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 12.07 | 600 |
| Jan 11, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.04 | 400 |
| Jan 10, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.42 | - |
| Jan 09, 2024 | 12.85 | 12.85 | 12.65 | 12.65 | 12.42 | 600 |
| Jan 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | 700 |
| Jan 05, 2024 | 12.55 | 12.62 | 12.07 | 12.60 | 12.37 | 4,200 |
| Jan 04, 2024 | 12.83 | 12.83 | 12.70 | 12.70 | 12.47 | 900 |
| Jan 03, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 12.76 | 1,200 |
| Jan 02, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.81 | 100 |
| Dec 29, 2023 | 14.55 | 14.55 | 13.05 | 13.05 | 12.81 | 3,500 |
| Dec 28, 2023 | 14.75 | 14.75 | 14.57 | 14.57 | 14.30 | 1,100 |
| Dec 27, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.50 | 300 |
| Dec 26, 2023 | 13.49 | 15.50 | 13.49 | 14.55 | 14.28 | 6,500 |
| Dec 22, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.91 | 1,200 |
| Dec 21, 2023 | 12.60 | 12.60 | 12.12 | 12.17 | 11.95 | 500 |
| Dec 20, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | 200 |
| Dec 19, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - |
| Dec 18, 2023 | 13.96 | 14.69 | 13.10 | 13.10 | 12.86 | 3,900 |
| Dec 15, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.50 | - |
| Dec 14, 2023 | 13.50 | 13.75 | 13.50 | 13.75 | 13.50 | 400 |
| Dec 13, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.32 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.