OTC Markets OTCPK - Delayed Quote USD

JIVA Technologies Inc. (PLTXF)

0.1810

+0.0054

+(3.08%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.1280	0.1810	0.1280	0.1810	0.1810	3,200
Jan 16, 2025	0.1090	0.1200	0.1090	0.1150	0.1150	69,300
Jan 15, 2025	0.1180	0.1200	0.1100	0.1200	0.1200	9,500
Jan 14, 2025	0.1070	0.1070	0.1000	0.1030	0.1030	35,600
Jan 13, 2025	0.1080	0.1080	0.1080	0.1080	0.1080	-
Jan 10, 2025	0.1080	0.1080	0.1080	0.1080	0.1080	2,100
Jan 8, 2025	0.1280	0.1280	0.1280	0.1280	0.1280	-
Jan 7, 2025	0.1200	0.1280	0.1200	0.1280	0.1280	200
Jan 6, 2025	0.1440	0.1440	0.1250	0.1250	0.1250	1,600
Jan 3, 2025	0.1470	0.1470	0.1470	0.1470	0.1470	-
Jan 2, 2025	0.1400	0.1470	0.1400	0.1470	0.1470	300
Dec 31, 2024	0.1520	0.1520	0.1450	0.1510	0.1510	1,800
Dec 30, 2024	0.1590	0.1590	0.1590	0.1590	0.1590	-
Dec 27, 2024	0.1400	0.1590	0.1290	0.1590	0.1590	2,400
Dec 26, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	900
Dec 24, 2024	0.1400	0.1450	0.1400	0.1450	0.1450	13,900
Dec 23, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	500
Dec 20, 2024	0.1300	0.1370	0.1300	0.1370	0.1370	5,300
Dec 19, 2024	0.1500	0.1500	0.1340	0.1340	0.1340	8,300
Dec 18, 2024	0.1680	0.1680	0.1510	0.1510	0.1510	12,000
Dec 17, 2024	0.1640	0.1640	0.1640	0.1640	0.1640	300
Dec 16, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Dec 13, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Dec 12, 2024	0.1880	0.1880	0.1800	0.1800	0.1800	2,300
Dec 11, 2024	0.1830	0.1920	0.1830	0.1840	0.1840	48,800
Dec 10, 2024	0.1930	0.1990	0.1930	0.1990	0.1990	700
Dec 9, 2024	0.2000	0.2000	0.1930	0.1930	0.1930	13,900
Dec 6, 2024	0.1990	0.2060	0.1990	0.2000	0.2000	12,400
Dec 5, 2024	0.2480	0.2480	0.2100	0.2340	0.2340	38,800
Dec 4, 2024	0.2260	0.2410	0.2160	0.2410	0.2410	10,100
Dec 3, 2024	0.2660	0.2660	0.2200	0.2200	0.2200	20,600
Dec 2, 2024	0.2700	0.2970	0.2650	0.2740	0.2740	22,300
Nov 29, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	16,000
Nov 27, 2024	0.2290	0.2290	0.2070	0.2070	0.2070	3,700
Nov 26, 2024	0.2590	0.2630	0.2190	0.2190	0.2190	54,500
Nov 25, 2024	0.2810	0.3260	0.2630	0.2910	0.2910	91,400
Nov 22, 2024	0.2130	0.2130	0.2130	0.2130	0.2130	700
Nov 21, 2024	0.2410	0.2410	0.2410	0.2410	0.2410	2,500
Nov 20, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Nov 15, 2024	0.2460	0.2460	0.2460	0.2460	0.2460	8,500
Nov 14, 2024	0.2100	0.2490	0.2100	0.2490	0.2490	1,500
Nov 13, 2024	0.2490	0.2490	0.2490	0.2490	0.2490	2,000
Nov 12, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Nov 11, 2024	0.2340	0.3000	0.2340	0.2590	0.2590	4,700
Nov 8, 2024	0.2190	0.2190	0.2190	0.2190	0.2190	-
Nov 7, 2024	0.2590	0.2590	0.2190	0.2190	0.2190	2,000
Nov 6, 2024	0.2720	0.2720	0.2590	0.2590	0.2590	800
Nov 5, 2024	0.3140	0.3140	0.2190	0.2580	0.2580	17,500
Nov 4, 2024	0.3050	0.3150	0.2650	0.3130	0.3130	46,300
Nov 1, 2024	0.3000	0.3000	0.2770	0.2770	0.2770	3,600
Oct 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	500
Oct 30, 2024	0.2810	0.2930	0.2810	0.2810	0.2810	11,600
Oct 29, 2024	0.4090	0.4090	0.2820	0.2900	0.2900	7,900
Oct 28, 2024	0.4750	0.4750	0.3000	0.3000	0.3000	23,400
Oct 25, 2024	0.4300	0.5100	0.3370	0.3590	0.3590	31,300
Oct 24, 2024	0.5800	0.5800	0.3680	0.5000	0.5000	154,200
Oct 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 21, 2024	0.3270	0.5700	0.3270	0.5700	0.5700	13,300
Oct 18, 2024	0.5470	0.5470	0.5470	0.5470	0.5470	100
Oct 17, 2024	0.5470	0.5470	0.5470	0.5470	0.5470	-
Oct 16, 2024	0.5750	0.5750	0.5470	0.5470	0.5470	2,000
Oct 15, 2024	0.7880	0.7880	0.7880	0.7880	0.7880	-
Oct 14, 2024	0.3200	0.7880	0.3200	0.7880	0.7880	4,800
Oct 11, 2024	0.5130	0.5130	0.5130	0.5130	0.5130	-
Oct 10, 2024	0.5130	0.5130	0.5130	0.5130	0.5130	1,100
Oct 9, 2024	0.5060	0.5060	0.5010	0.5010	0.5010	300
Oct 8, 2024	0.4810	0.6690	0.4810	0.6690	0.6690	300
Oct 7, 2024	0.4610	0.4610	0.4610	0.4610	0.4610	-
Oct 4, 2024	0.3560	0.4610	0.3560	0.4610	0.4610	400
Oct 3, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Oct 2, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Oct 1, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	100
Sep 30, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Sep 27, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Sep 26, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	200
Sep 25, 2024	0.5160	0.5160	0.5160	0.5160	0.5160	-
Sep 24, 2024	0.5160	0.5160	0.3200	0.5160	0.5160	1,100
Sep 23, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	300
Sep 20, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Sep 19, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Sep 18, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Sep 17, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Sep 16, 2024	0.3820	0.5280	0.3820	0.5280	0.5280	1,000
Sep 13, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
Sep 12, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
Sep 11, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
Sep 10, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
Sep 9, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	100
Sep 6, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
Sep 5, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
Sep 4, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	-
Sep 3, 2024	0.3400	0.4790	0.3200	0.4790	0.4790	2,500
Aug 30, 2024	0.4920	0.4920	0.3430	0.3430	0.3430	1,300
Aug 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	200
Aug 28, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Aug 27, 2024	0.4260	0.4440	0.4260	0.4440	0.4440	400
Aug 26, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 23, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 22, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 21, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 20, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 19, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 16, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 15, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 14, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 13, 2024	0.5540	0.7320	0.5540	0.7320	0.7320	700
Aug 12, 2024	0.5530	0.5530	0.5530	0.5530	0.5530	-
Aug 9, 2024	0.5530	0.5530	0.5530	0.5530	0.5530	-
Aug 8, 2024	0.5530	0.5530	0.5530	0.5530	0.5530	-
Aug 7, 2024	0.3770	0.5530	0.3770	0.5530	0.5530	700
Aug 6, 2024	0.4570	0.4570	0.4490	0.4490	0.4490	2,200
Aug 5, 2024	0.7880	0.7880	0.7880	0.7880	0.7880	100
Aug 2, 2024	0.6580	0.6580	0.6580	0.6580	0.6580	-
Aug 1, 2024	0.6580	0.6580	0.6580	0.6580	0.6580	200
Jul 31, 2024	0.7480	0.7480	0.5890	0.5890	0.5890	700
Jul 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	800
Jul 29, 2024	0.5500	0.5530	0.4570	0.5530	0.5530	2,800
Jul 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	200
Jul 25, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	1,200
Jul 24, 2024	0.4590	0.6500	0.4590	0.6500	0.6500	500
Jul 23, 2024	0.5520	0.5520	0.5520	0.5520	0.5520	100
Jul 22, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 19, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 18, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 17, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	300
Jul 16, 2024	0.5060	0.5390	0.5060	0.5390	0.5390	1,500
Jul 15, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Jul 12, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	100
Jul 11, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 10, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 9, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 8, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 5, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 3, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 2, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	200
Jul 1, 2024	0.7000	0.7000	0.5550	0.5550	0.5550	2,000
Jun 28, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Jun 27, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Jun 26, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Jun 25, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	500
Jun 24, 2024	0.7080	0.7080	0.7080	0.7080	0.7080	500
Jun 21, 2024	0.7080	0.7350	0.6350	0.7350	0.7350	2,700
Jun 20, 2024	0.6150	0.7070	0.6150	0.7070	0.7070	2,600
Jun 18, 2024	0.7970	0.7970	0.7970	0.7970	0.7970	-
Jun 17, 2024	0.6080	0.7970	0.6080	0.7970	0.7970	3,000
Jun 14, 2024	0.6010	0.7010	0.6010	0.7010	0.7010	400
Jun 13, 2024	0.8030	0.8030	0.8030	0.8030	0.8030	-
Jun 12, 2024	0.8030	0.8030	0.8030	0.8030	0.8030	-
Jun 11, 2024	0.8030	0.8030	0.8030	0.8030	0.8030	200
Jun 10, 2024	0.6240	0.7000	0.6240	0.7000	0.7000	1,400
Jun 7, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	200
Jun 6, 2024	0.9240	0.9240	0.9240	0.9240	0.9240	-
Jun 5, 2024	0.8050	0.9240	0.8050	0.9240	0.9240	400
Jun 4, 2024	0.8590	0.9420	0.8590	0.9420	0.9420	3,900
Jun 3, 2024	0.7610	0.8040	0.7000	0.8000	0.8000	4,900
May 31, 2024	0.5460	0.5460	0.2730	0.2730	0.2730	400
May 30, 2024	0.5370	0.5370	0.4450	0.4450	0.4450	1,100
May 29, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	500
May 28, 2024	0.2750	0.3600	0.2700	0.2700	0.2700	1,700
May 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 23, 2024	0.0230	0.0230	0.0140	0.0140	0.0140	28,500
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	84,100
May 21, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	234,500
May 20, 2024	0.0180	0.0180	0.0110	0.0110	0.0110	190,500
May 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,400
May 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	21,300
May 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	22,000
May 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 9, 2024	0.0230	0.0230	0.0180	0.0180	0.0180	26,600
May 8, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 3, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	5,100
May 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,000
May 1, 2024	0.0180	0.0230	0.0180	0.0210	0.0210	20,000
Apr 30, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	7,100
Apr 29, 2024	0.0270	0.0270	0.0220	0.0220	0.0220	15,600
Apr 26, 2024	0.0260	0.0290	0.0220	0.0290	0.0290	9,500
Apr 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,200
Apr 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 23, 2024	0.0180	0.0230	0.0180	0.0230	0.0230	4,100
Apr 22, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,100
Apr 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	45,000
Apr 18, 2024	0.0260	0.0260	0.0200	0.0200	0.0200	108,800
Apr 17, 2024	0.0260	0.0300	0.0260	0.0270	0.0270	3,300
Apr 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 15, 2024	0.0180	0.0240	0.0180	0.0240	0.0240	2,300
Apr 12, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	4,000
Apr 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 9, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	9,000
Apr 8, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	4,100
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,500
Apr 4, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,600
Apr 3, 2024	0.0280	0.0280	0.0210	0.0220	0.0220	14,200
Apr 2, 2024	0.0220	0.0230	0.0150	0.0180	0.0180	323,100
Apr 1, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	9,300
Mar 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
Mar 26, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	5,600
Mar 25, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	209,000
Mar 22, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	5,400
Mar 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	13,600
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,500
Mar 18, 2024	0.0310	0.0350	0.0300	0.0300	0.0300	61,500
Mar 15, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	217,400
Mar 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	400
Mar 13, 2024	0.0350	0.0350	0.0260	0.0330	0.0330	151,600
Mar 12, 2024	0.0210	0.0390	0.0210	0.0380	0.0380	59,700
Mar 11, 2024	0.0230	0.0250	0.0220	0.0220	0.0220	138,400
Mar 8, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	137,500
Mar 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200
Mar 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
Mar 1, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 29, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	31,300
Feb 28, 2024	0.0180	0.0180	0.0140	0.0180	0.0180	120,200
Feb 27, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	61,300
Feb 26, 2024	0.0220	0.0220	0.0180	0.0180	0.0180	126,600
Feb 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	23,800
Feb 22, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	22,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0210	0.0210	0.0180	0.0200	0.0200	702,700
Feb 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,500,900
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,500
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,300
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	63,300
Feb 12, 2024	0.0150	0.0150	0.0120	0.0130	0.0130	15,100
Feb 9, 2024	0.0110	0.0150	0.0100	0.0150	0.0150	59,300
Feb 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Feb 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 6, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	70,000
Feb 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	36,100
Feb 2, 2024	0.0150	0.0150	0.0110	0.0120	0.0120	5,500
Feb 1, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	36,500
Jan 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Jan 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,500
Jan 29, 2024	0.0120	0.0150	0.0120	0.0120	0.0120	12,000
Jan 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Jan 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	15,000
Jan 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Jan 23, 2024	0.0120	0.0150	0.0100	0.0110	0.0110	79,400
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0100	0.0150	0.0080	0.0150	0.0150	1,700
Jan 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-

SRTTY ZOZO, Inc.

6.39

0.00%

KGGNF Kogan.com Ltd

4.4500

0.00%

YAHOF LY Corporation

3.2000

0.00%

RDBBF Articore Group Limited

0.1630

+0.31%

DSNO.ST Desenio Group AB (publ)

0.2840

-11.25%

MFB.NZ My Food Bag Group Limited

0.2100

+2.44%

DLVEY Deliveroo PLC

8.73

0.00%

DROOF Deliveroo plc

1.7500

+9.38%

MOGU MOGU Inc.

2.5500

0.00%

BHG.ST BHG Group AB (publ)

19.80

+0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JIVA Technologies Inc. (PLTXF)

Related Tickers