Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Juva Life Inc (OP: JUVAF )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.5700 0.5700 0.4929 0.5388 258,337 -0.00(-0.88%)
May 27, 2021 0.5000 0.5475 0.4595 0.5436 287,420 +0.06(+12.90%)
May 26, 2021 0.6050 0.6200 0.4772 0.4815 600,082 -0.14(-22.34%)
May 25, 2021 0.5900 0.6405 0.5900 0.6200 340,923 +0.03(+5.07%)
May 24, 2021 0.5580 0.6360 0.5407 0.5901 413,662 +0.03(+5.66%)
May 21, 2021 0.4920 0.5738 0.4920 0.5585 542,645 +0.08(+17.55%)
May 20, 2021 0.4015 0.4900 0.3660 0.4751 946,571 +0.12(+34.47%)
May 19, 2021 0.4050 0.4050 0.3490 0.3533 715,817 -0.05(-13.32%)
May 18, 2021 0.3859 0.4119 0.3350 0.4076 531,517 +0.05(+13.41%)
May 17, 2021 0.3750 0.4310 0.3460 0.3594 783,909 -0.03(-8.55%)
May 14, 2021 0.4180 0.4250 0.3831 0.3930 603,290 -0.01(-2.60%)
May 13, 2021 0.4961 0.4961 0.4000 0.4035 835,393 -0.07(-14.15%)
May 12, 2021 0.5024 0.5810 0.4633 0.4700 430,582 -0.06(-11.32%)
May 11, 2021 0.5010 0.5323 0.4633 0.5300 429,560 +0.02(+4.64%)
May 10, 2021 0.5900 0.5900 0.4701 0.5065 889,770 -0.08(-13.48%)
May 07, 2021 0.5300 0.5900 0.5300 0.5854 269,092 -0.00(-0.15%)
May 06, 2021 0.5881 0.6292 0.5745 0.5863 256,960 -0.01(-2.28%)
May 05, 2021 0.5600 0.6060 0.5600 0.6000 229,238 +0.03(+5.26%)
May 04, 2021 0.6300 0.6450 0.5530 0.5700 733,246 -0.07(-10.59%)
May 03, 2021 0.6700 0.7004 0.6375 0.6375 380,745 -0.04(-6.25%)
Apr 30, 2021 0.7140 0.7300 0.6603 0.6800 365,500 -0.02(-2.86%)
Apr 29, 2021 0.7550 0.7600 0.7000 0.7000 581,238 -0.05(-6.67%)
Apr 28, 2021 0.7726 0.7800 0.7500 0.7500 118,527 -0.02(-1.99%)
Apr 27, 2021 0.7370 0.8000 0.7370 0.7652 81,490 -0.01(-1.90%)
Apr 26, 2021 0.7580 0.8500 0.7580 0.7800 119,463 -0.01(-1.35%)
Apr 23, 2021 0.8200 0.8299 0.7800 0.7907 157,200 +0.01(+0.97%)
Apr 22, 2021 0.7610 0.8103 0.7440 0.7831 277,844 +0.02(+2.92%)
Apr 21, 2021 0.7000 0.7609 0.7000 0.7609 147,862 +0.06(+8.11%)
Apr 20, 2021 0.7600 0.7956 0.7000 0.7038 358,459 -0.06(-7.39%)
Apr 19, 2021 0.7978 0.7980 0.7500 0.7600 284,585 -0.04(-4.69%)
Apr 16, 2021 0.8235 0.8235 0.7900 0.7974 207,300 +0.00(+0.23%)
Apr 15, 2021 0.8114 0.8400 0.7944 0.7956 149,925 +0.00(+0.45%)
Apr 14, 2021 0.7656 0.8230 0.7656 0.7920 187,121 +0.00(+0.25%)
Apr 13, 2021 0.7980 0.8212 0.7600 0.7900 248,048 -0.01(-0.97%)
Apr 12, 2021 0.8736 0.8736 0.7800 0.7977 303,317 -0.06(-6.60%)
Apr 09, 2021 0.8578 0.8600 0.7609 0.8541 371,400 +0.00(+0.48%)
Apr 08, 2021 0.8726 0.8726 0.7800 0.8500 446,639 +0.01(+1.47%)
Apr 07, 2021 0.9259 0.9259 0.8303 0.8377 125,144 -0.06(-6.58%)
Apr 06, 2021 0.9400 0.9500 0.8700 0.8967 264,107 -0.04(-4.61%)
Apr 05, 2021 1.020 1.020 0.9000 0.9400 205,276 +0.01(+1.26%)
Apr 01, 2021 0.9094 0.9330 0.9041 0.9283 183,400 +0.03(+3.14%)
Mar 31, 2021 0.9000 0.9200 0.8933 0.9000 244,216 +0.00(+0.00%)
Mar 30, 2021 0.8418 0.9200 0.8030 0.9000 848,280 +0.02(+2.27%)
Mar 29, 2021 0.8313 0.9100 0.8313 0.8800 377,458 +0.05(+5.87%)
Mar 26, 2021 0.8223 0.8468 0.7800 0.8312 410,900 +0.05(+6.56%)
Mar 25, 2021 0.8000 0.8021 0.7577 0.7800 373,433 +0.00(+0.00%)
Mar 24, 2021 0.6802 0.7975 0.6802 0.7800 506,684 +0.09(+12.23%)
Mar 23, 2021 0.8600 0.8600 0.6742 0.6950 832,864 -0.10(-13.02%)
Mar 22, 2021 0.8650 0.9000 0.7950 0.7990 519,740 -0.06(-7.09%)
Mar 19, 2021 0.8780 0.8780 0.7900 0.8600 675,200 +0.00(+0.57%)
Mar 18, 2021 0.9000 0.9000 0.7900 0.8551 440,660 +0.00(+0.01%)
Mar 17, 2021 0.9800 0.9800 0.8052 0.8550 1,050,497 -0.09(-9.34%)
Mar 16, 2021 0.9500 0.9743 0.9063 0.9431 544,338 -0.02(-1.76%)
Mar 15, 2021 0.9801 1.040 0.9377 0.9600 549,562 -0.00(-0.01%)
Mar 12, 2021 0.9795 0.9972 0.9573 0.9601 650,100 -0.02(-1.95%)
Mar 11, 2021 1.020 1.020 0.9700 0.9792 532,663 -0.02(-2.08%)
Mar 10, 2021 1.014 1.040 0.9898 1.000 505,479 +0.01(+1.01%)
Mar 09, 2021 1.000 1.005 0.9430 0.9900 683,446 +0.02(+2.58%)
Mar 08, 2021 1.030 1.120 0.9400 0.9651 890,805 -0.06(-5.87%)
Mar 05, 2021 1.041 1.100 0.8750 1.025 1,251,600 +0.04(+3.59%)
Mar 04, 2021 1.220 1.220 0.9514 0.9898 1,438,527 -0.16(-14.16%)
Mar 03, 2021 1.360 1.360 1.150 1.153 802,771 -0.15(-11.71%)
Mar 02, 2021 1.360 1.360 1.240 1.306 699,944 +0.00(+0.06%)
Mar 01, 2021 1.310 1.350 1.260 1.305 649,622 +0.05(+3.60%)
Feb 26, 2021 1.410 1.410 1.210 1.260 678,300 -0.05(-3.82%)
Feb 25, 2021 1.400 1.430 1.300 1.310 499,926 -0.07(-5.11%)
Feb 24, 2021 1.350 1.450 1.300 1.381 758,738 -0.06(-4.13%)
Feb 23, 2021 1.420 1.550 1.270 1.440 837,700 -0.10(-6.50%)
Feb 22, 2021 1.620 1.700 1.500 1.540 1,276,735 -0.01(-0.65%)
Feb 19, 2021 1.470 1.550 1.250 1.550 1,282,500 +0.08(+5.44%)
Feb 18, 2021 1.580 1.600 1.450 1.470 687,248 -0.10(-6.14%)
Feb 17, 2021 1.600 1.650 1.520 1.566 732,933 -0.03(-2.11%)
Feb 16, 2021 1.630 1.680 1.590 1.600 1,015,021 -0.01(-0.59%)
Feb 12, 2021 1.580 1.610 1.535 1.609 830,100 +0.06(+3.84%)
Feb 11, 2021 1.740 1.740 1.400 1.550 1,438,386 -0.07(-4.62%)
Feb 10, 2021 1.690 1.690 1.560 1.625 1,292,188 +0.04(+2.85%)
Feb 09, 2021 1.520 1.590 1.520 1.580 1,342,169 +0.06(+3.95%)
Feb 08, 2021 1.520 1.580 1.470 1.520 1,012,459 +0.09(+6.67%)
Feb 05, 2021 1.465 1.540 1.390 1.425 523,400 +0.01(+0.35%)
Feb 04, 2021 1.390 1.450 1.350 1.420 699,422 +0.04(+2.90%)
Feb 03, 2021 1.340 1.380 1.296 1.380 859,914 +0.08(+6.15%)
Feb 02, 2021 1.310 1.310 1.270 1.300 528,024 +0.01(+0.78%)
Feb 01, 2021 1.320 1.330 1.250 1.290 576,143 +0.04(+3.20%)
Jan 29, 2021 1.327 1.358 1.240 1.250 714,900 -0.02(-1.57%)
Jan 28, 2021 1.380 1.410 1.245 1.270 768,581 -0.13(-9.29%)
Jan 27, 2021 1.390 1.420 1.360 1.400 816,762 +0.02(+1.65%)
Jan 26, 2021 1.522 1.530 1.300 1.377 1,474,388 -0.11(-7.56%)
Jan 25, 2021 1.670 1.700 1.400 1.490 2,298,238 -0.15(-9.15%)
Jan 22, 2021 2.000 2.000 1.600 1.640 2,432,600 -0.18(-9.87%)
Jan 21, 2021 1.840 2.650 1.646 1.819 3,756,344 +0.21(+13.01%)
Jan 20, 2021 1.490 1.610 1.430 1.610 3,928,306 +0.24(+17.52%)
Jan 19, 2021 1.273 1.390 1.245 1.370 1,467,173 +0.11(+8.73%)
Jan 15, 2021 1.234 1.370 1.180 1.260 190,600 -0.02(-1.56%)
Jan 14, 2021 1.250 1.292 1.210 1.280 201,954 +0.09(+7.62%)
Jan 13, 2021 1.130 1.560 1.115 1.189 223,244 +0.10(+9.62%)
Jan 12, 2021 1.100 1.100 1.000 1.085 141,962 +0.02(+2.07%)
Jan 11, 2021 1.070 1.087 1.030 1.063 142,751 +0.02(+2.41%)
Jan 08, 2021 1.040 1.070 1.020 1.038 134,500 +0.02(+1.76%)
Jan 07, 2021 1.020 1.040 0.9942 1.020 76,100 +0.02(+2.00%)
Jan 06, 2021 0.9950 1.100 0.9830 1.000 278,502 +0.01(+0.50%)
Jan 05, 2021 0.9999 1.050 0.9800 0.9950 136,173 +0.02(+1.53%)
Jan 04, 2021 0.9999 0.9999 0.9500 0.9800 151,586 +0.01(+0.77%)
Dec 31, 2020 0.9725 0.9725 0.9725 73,894 +0.01(+1.09%)
Dec 30, 2020 0.9597 1.050 0.9364 0.9620 73,894 +0.00(+0.37%)
Dec 29, 2020 1.050 1.050 0.9300 0.9585 103,429 -0.04(-4.15%)
Dec 28, 2020 0.8900 1.100 0.8900 1.000 192,941 +0.10(+10.86%)
Dec 24, 2020 0.9171 0.9900 0.8700 0.9020 47,200 -0.01(-1.63%)
Dec 23, 2020 0.8997 0.9169 0.8749 0.9169 37,192 +0.02(+2.20%)
Dec 22, 2020 1.000 1.000 0.8700 0.8972 124,757 -0.00(-0.31%)
Dec 21, 2020 0.9300 0.9400 0.8793 0.9000 52,441 -0.00(-0.07%)
Dec 18, 2020 0.9108 0.9225 0.9000 0.9006 52,300 -0.01(-1.57%)
Dec 17, 2020 1.000 1.000 0.8850 0.9150 132,206 +0.03(+3.39%)
Dec 16, 2020 0.8929 0.9150 0.8850 0.8850 58,035 +0.00(+0.00%)
Dec 15, 2020 0.9014 0.9425 0.8800 0.8850 42,338 +0.02(+2.51%)
Dec 14, 2020 0.8741 0.9250 0.8450 0.8633 35,611 +0.07(+9.28%)
Dec 11, 2020 0.7007 0.8400 0.6957 0.7900 46,800 +0.08(+11.02%)
Dec 10, 2020 0.7399 0.7399 0.7000 0.7116 28,910 -0.01(-1.17%)
Dec 09, 2020 0.7171 0.8000 0.7062 0.7200 57,524 +0.02(+2.86%)
Dec 08, 2020 0.7111 0.7173 0.6700 0.7000 57,008 +0.01(+0.84%)
Dec 07, 2020 0.6838 0.7500 0.6800 0.6942 17,802 +0.03(+3.89%)
Dec 04, 2020 0.6472 0.6800 0.6472 0.6682 55,300 +0.04(+6.06%)
Dec 03, 2020 0.6800 0.6800 0.5874 0.6300 330,806 -0.04(-5.87%)
Dec 02, 2020 0.6950 0.7200 0.6500 0.6693 39,473 -0.03(-4.39%)
Dec 01, 2020 0.6923 0.7200 0.6805 0.7000 46,177 +0.01(+1.45%)
Nov 30, 2020 0.7071 0.7400 0.6900 0.6900 46,859 -0.03(-4.33%)
Nov 27, 2020 0.7200 0.7300 0.7000 0.7212 49,900 +0.01(+1.58%)
Nov 25, 2020 0.7281 0.7900 0.7000 0.7100 191,900 -0.01(-1.39%)
Nov 24, 2020 0.7245 0.9000 0.6918 0.7200 76,733 +0.02(+2.86%)
Nov 23, 2020 0.7062 0.9000 0.6988 0.7000 125,842 -0.02(-2.18%)
Nov 20, 2020 0.7100 1.000 0.7000 0.7156 129,900 -0.02(-2.40%)
Nov 19, 2020 0.7295 1.000 0.7000 0.7332 191,054 +0.00(+0.10%)
Nov 18, 2020 1.500 2.000 0.7100 0.7325 277,753 -0.02(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.