Other OTC - Delayed Quote USD

Juniata Valley Financial Corp. (JUVF)

11.52 0.00 (0.00%)
At close: April 25 at 2:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 11.45 11.50 11.45 11.50 11.50 200
Apr 8, 2024 11.30 11.30 11.30 11.30 11.30 400
Apr 5, 2024 11.45 11.45 11.35 11.45 11.45 1,300
Apr 4, 2024 11.40 11.40 11.40 11.40 11.40 1,500
Apr 3, 2024 11.88 11.88 11.88 11.88 11.88 -
Apr 2, 2024 12.35 12.35 11.88 11.88 11.88 1,400
Apr 1, 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 8, 2024 13.90 13.90 13.90 13.90 13.90 -
Mar 7, 2024 13.90 13.90 13.90 13.90 13.90 -
Mar 6, 2024 13.75 13.90 13.75 13.90 13.90 13,000
Mar 5, 2024 14.00 14.00 13.50 13.75 13.75 4,800
Mar 4, 2024 14.00 14.00 14.00 14.00 14.00 200
Mar 1, 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 0.22 Dividend
Feb 15, 2024 11.79 12.35 11.79 12.35 12.35 5,500
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 9, 2024 12.00 12.00 11.90 11.90 11.68 600
Feb 8, 2024 12.00 12.00 12.00 12.00 11.78 3,500
Feb 7, 2024 12.15 12.15 12.08 12.10 11.88 800
Feb 6, 2024 12.20 12.20 12.20 12.20 11.97 -
Feb 5, 2024 12.25 12.25 12.20 12.20 11.97 1,700
Feb 2, 2024 12.50 12.50 12.05 12.05 11.83 2,700
Feb 1, 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 9, 2024 12.85 12.85 12.65 12.65 12.42 600
Jan 8, 2024 12.60 12.60 12.60 12.60 12.37 700
Jan 5, 2024 12.55 12.62 12.07 12.60 12.37 4,200
Jan 4, 2024 12.83 12.83 12.70 12.70 12.47 900
Jan 3, 2024 13.10 13.10 13.00 13.00 12.76 1,200
Jan 2, 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
Dec 12, 2023 12.35 12.60 12.35 12.35 12.12 1,500
Dec 11, 2023 12.75 13.00 12.75 13.00 12.76 12,300
Dec 8, 2023 12.55 12.79 12.55 12.79 12.55 300
Dec 7, 2023 12.25 12.25 12.20 12.20 11.97 2,100
Dec 6, 2023 12.25 12.25 12.25 12.25 12.02 -
Dec 5, 2023 12.25 12.25 12.25 12.25 12.02 300
Dec 4, 2023 12.00 12.20 12.00 12.20 11.97 1,100
Dec 1, 2023 12.00 12.99 11.50 12.99 12.75 700
Nov 30, 2023 12.00 12.99 12.00 12.99 12.75 4,900
Nov 29, 2023 12.00 12.00 12.00 12.00 11.78 700
Nov 28, 2023 11.30 11.50 11.05 11.05 10.85 2,500
Nov 27, 2023 10.75 11.30 10.75 11.29 11.08 1,600
Nov 24, 2023 10.50 10.80 10.50 10.80 10.60 500
Nov 22, 2023 10.66 10.80 10.65 10.65 10.45 1,100
Nov 21, 2023 10.50 10.56 10.50 10.56 10.36 1,300
Nov 20, 2023 10.51 10.51 10.05 10.25 10.06 4,300
Nov 17, 2023 11.70 11.75 10.30 10.30 10.11 6,700
Nov 16, 2023 11.28 11.28 11.28 11.28 11.07 300
Nov 15, 2023 0.22 Dividend
Nov 15, 2023 11.75 11.75 11.28 11.28 11.07 900
Nov 14, 2023 11.50 11.50 11.38 11.50 11.07 400
Nov 13, 2023 11.55 11.55 11.50 11.50 11.07 2,600
Nov 10, 2023 11.75 11.75 11.75 11.75 11.31 100
Nov 9, 2023 11.75 11.75 11.75 11.75 11.31 200
Nov 8, 2023 11.75 11.75 11.75 11.75 11.31 700
Nov 7, 2023 11.75 11.75 11.75 11.75 11.31 -
Nov 6, 2023 11.75 11.75 11.74 11.75 11.31 1,400
Nov 3, 2023 11.50 11.50 11.50 11.50 11.07 -
Nov 2, 2023 11.50 11.50 11.50 11.50 11.07 200
Nov 1, 2023 11.35 11.35 11.35 11.35 10.93 -
Oct 31, 2023 11.35 11.35 11.35 11.35 10.93 2,100
Oct 30, 2023 11.43 11.46 10.06 10.99 10.58 3,700
Oct 27, 2023 11.75 11.75 11.25 11.25 10.83 1,200
Oct 26, 2023 11.74 11.75 11.74 11.75 11.31 500
Oct 25, 2023 11.70 11.70 11.70 11.70 11.26 -
Oct 24, 2023 11.70 11.70 11.70 11.70 11.26 27,100
Oct 23, 2023 11.50 11.75 11.50 11.70 11.26 2,000
Oct 20, 2023 11.25 11.50 11.25 11.50 11.07 200
Oct 19, 2023 11.10 11.10 11.10 11.10 10.69 100
Oct 18, 2023 11.00 11.08 10.75 11.08 10.67 26,100
Oct 17, 2023 10.85 11.50 10.85 10.85 10.45 500
Oct 16, 2023 11.57 11.57 10.80 10.80 10.40 2,100
Oct 13, 2023 12.11 12.15 11.50 11.50 11.07 2,900
Oct 12, 2023 12.50 12.50 12.50 12.50 12.03 4,100
Oct 11, 2023 12.60 12.61 12.60 12.60 12.13 1,100
Oct 10, 2023 12.75 12.75 12.75 12.75 12.27 800
Oct 9, 2023 13.00 13.00 12.75 12.75 12.27 1,800
Oct 6, 2023 13.00 13.00 13.00 13.00 12.52 -
Oct 5, 2023 13.00 13.00 13.00 13.00 12.52 200
Oct 4, 2023 13.00 13.00 13.00 13.00 12.52 100
Oct 3, 2023 13.00 13.00 13.00 13.00 12.52 -
Oct 2, 2023 13.00 13.00 13.00 13.00 12.52 100
Sep 29, 2023 12.85 13.02 12.75 12.75 12.27 1,300
Sep 28, 2023 13.01 13.01 13.01 13.01 12.53 -
Sep 27, 2023 13.01 13.01 13.01 13.01 12.53 -
Sep 26, 2023 13.05 13.05 13.01 13.01 12.53 1,000
Sep 25, 2023 13.47 13.47 12.76 12.76 12.28 500
Sep 22, 2023 13.50 13.50 12.75 12.75 12.27 2,000
Sep 21, 2023 12.93 12.95 12.93 12.93 12.45 900
Sep 20, 2023 13.00 13.00 13.00 13.00 12.52 100
Sep 19, 2023 13.00 13.00 13.00 13.00 12.52 -
Sep 18, 2023 13.00 13.00 13.00 13.00 12.52 -
Sep 15, 2023 13.00 13.00 13.00 13.00 12.52 200
Sep 14, 2023 13.00 13.00 13.00 13.00 12.52 200
Sep 13, 2023 12.75 12.75 12.75 12.75 12.27 -
Sep 12, 2023 13.07 13.07 12.75 12.75 12.27 3,100
Sep 11, 2023 13.20 13.20 13.07 13.07 12.58 800
Sep 8, 2023 14.68 14.68 13.35 13.35 12.85 3,500
Sep 7, 2023 13.50 13.50 13.30 13.30 12.80 1,300
Sep 6, 2023 13.75 13.75 13.50 13.50 13.00 1,500
Sep 5, 2023 14.04 14.04 13.50 13.75 13.24 3,800
Sep 1, 2023 14.60 14.70 14.60 14.70 14.15 11,900
Aug 31, 2023 14.25 14.60 14.00 14.60 14.06 1,700
Aug 30, 2023 14.70 14.70 14.25 14.32 13.79 4,800
Aug 29, 2023 14.40 14.40 14.40 14.40 13.86 100
Aug 28, 2023 14.40 14.40 14.40 14.40 13.86 1,800
Aug 25, 2023 14.50 14.60 14.50 14.60 14.06 5,300
Aug 24, 2023 14.50 14.50 14.37 14.37 13.83 500
Aug 23, 2023 14.35 14.35 14.35 14.35 13.82 -
Aug 22, 2023 14.35 14.35 14.35 14.35 13.82 -
Aug 21, 2023 14.35 14.35 14.35 14.35 13.82 300
Aug 18, 2023 14.35 14.35 14.35 14.35 13.82 300
Aug 17, 2023 14.30 14.50 14.30 14.50 13.96 300
Aug 16, 2023 0.22 Dividend
Aug 16, 2023 14.50 14.50 14.50 14.50 13.96 200
Aug 15, 2023 14.30 14.50 14.25 14.50 13.75 1,700
Aug 14, 2023 14.30 14.30 14.25 14.30 13.56 2,900
Aug 11, 2023 14.25 14.25 14.25 14.25 13.51 -
Aug 10, 2023 14.25 14.25 14.25 14.25 13.51 100
Aug 9, 2023 14.30 14.30 14.25 14.25 13.51 700
Aug 8, 2023 14.45 14.45 14.30 14.30 13.56 1,300
Aug 7, 2023 14.40 14.40 14.40 14.40 13.65 -
Aug 4, 2023 14.40 14.40 14.40 14.40 13.65 100
Aug 3, 2023 14.35 14.35 14.35 14.35 13.61 100
Aug 2, 2023 14.35 14.35 14.35 14.35 13.61 100
Aug 1, 2023 14.27 14.27 14.27 14.27 13.53 -
Jul 31, 2023 14.27 14.27 14.27 14.27 13.53 400
Jul 28, 2023 14.50 14.50 14.50 14.50 13.75 500
Jul 27, 2023 14.25 14.25 14.25 14.25 13.51 -
Jul 26, 2023 14.25 14.25 14.25 14.25 13.51 -
Jul 25, 2023 14.25 14.25 14.25 14.25 13.51 -
Jul 24, 2023 14.25 14.25 14.25 14.25 13.51 -
Jul 21, 2023 14.25 14.25 14.25 14.25 13.51 100
Jul 20, 2023 14.25 14.25 14.25 14.25 13.51 100
Jul 19, 2023 14.28 14.28 14.28 14.28 13.54 100
Jul 18, 2023 14.75 14.75 14.28 14.28 13.54 300
Jul 17, 2023 14.55 14.55 14.28 14.28 13.54 2,600
Jul 14, 2023 14.50 14.50 14.50 14.50 13.75 100
Jul 13, 2023 14.50 14.50 14.10 14.50 13.75 1,300
Jul 12, 2023 14.35 14.35 14.35 14.35 13.61 -
Jul 11, 2023 14.35 14.35 14.35 14.35 13.61 100
Jul 10, 2023 14.35 14.35 14.35 14.35 13.61 200
Jul 7, 2023 14.50 14.50 14.50 14.50 13.75 -
Jul 6, 2023 14.50 14.50 14.50 14.50 13.75 900
Jul 5, 2023 14.50 14.50 14.50 14.50 13.75 100
Jul 3, 2023 14.57 14.57 14.50 14.50 13.75 400
Jun 30, 2023 14.56 14.57 14.56 14.57 13.81 300
Jun 29, 2023 14.56 14.58 14.56 14.58 13.82 300
Jun 28, 2023 14.80 14.80 14.67 14.67 13.91 500
Jun 27, 2023 14.92 14.92 14.80 14.80 14.03 400
Jun 26, 2023 15.00 15.00 15.00 15.00 14.22 -
Jun 23, 2023 15.00 15.00 15.00 15.00 14.22 100
Jun 22, 2023 14.95 14.95 14.95 14.95 14.17 700
Jun 21, 2023 15.00 15.20 14.95 14.95 14.17 5,800
Jun 20, 2023 15.15 15.33 15.15 15.33 14.53 400
Jun 16, 2023 15.20 15.25 15.15 15.15 14.36 3,800
Jun 15, 2023 15.40 15.40 15.40 15.40 14.60 -
Jun 14, 2023 15.40 15.40 15.40 15.40 14.60 100
Jun 13, 2023 15.50 15.50 15.50 15.50 14.70 -
Jun 12, 2023 15.50 15.50 15.50 15.50 14.70 -
Jun 9, 2023 15.50 15.50 15.50 15.50 14.70 -
Jun 8, 2023 15.50 15.50 15.50 15.50 14.70 -
Jun 7, 2023 15.50 15.50 15.50 15.50 14.70 -
Jun 6, 2023 15.50 15.50 15.50 15.50 14.70 1,200
Jun 5, 2023 15.74 15.74 15.74 15.74 14.92 -
Jun 2, 2023 15.20 15.74 15.20 15.74 14.92 1,400
Jun 1, 2023 15.20 16.00 15.20 15.21 14.42 15,100
May 31, 2023 15.20 15.50 15.20 15.50 14.70 3,600
May 30, 2023 15.50 15.50 15.15 15.50 14.70 1,500
May 26, 2023 15.05 15.30 15.05 15.30 14.51 1,100
May 25, 2023 15.20 15.20 15.05 15.05 14.27 900
May 24, 2023 15.05 15.05 15.05 15.05 14.27 2,700
May 23, 2023 15.00 15.00 15.00 15.00 14.22 300
May 22, 2023 15.26 15.26 15.25 15.25 14.46 600
May 19, 2023 15.25 15.63 15.25 15.26 14.47 1,000
May 18, 2023 16.10 16.10 16.10 16.10 15.26 -
May 17, 2023 16.10 16.10 16.10 16.10 15.26 -
May 16, 2023 0.22 Dividend
May 16, 2023 16.10 16.10 16.10 16.10 15.26 -
May 15, 2023 16.10 16.10 16.10 16.10 15.06 -
May 12, 2023 16.10 16.10 16.10 16.10 15.06 -
May 11, 2023 16.10 16.10 16.10 16.10 15.06 -
May 10, 2023 16.00 16.10 16.00 16.10 15.06 700
May 9, 2023 15.50 15.50 15.50 15.50 14.50 -
May 8, 2023 15.00 15.50 15.00 15.50 14.50 800
May 5, 2023 15.00 15.00 15.00 15.00 14.03 1,300
May 4, 2023 15.00 15.00 15.00 15.00 14.03 600
May 3, 2023 15.00 15.25 15.00 15.00 14.03 1,700
May 2, 2023 15.03 15.04 15.00 15.00 14.03 1,300
May 1, 2023 15.00 15.00 14.60 14.60 13.65 5,000
Apr 28, 2023 15.00 15.00 15.00 15.00 14.03 900
Apr 27, 2023 14.80 14.80 14.80 14.80 13.84 -
Apr 26, 2023 14.80 14.80 14.80 14.80 13.84 300

Related Tickers

QNBC QNB Corp.
23.60
0.00%
 
MDVT Middlebury National Corporation
26.00
0.00%
 
KISB Kish Bancorp, Inc.
30.80
0.00%
 
CMUV CMUV Bancorp
17.50
-0.11%
 
CMTV Community Bancorp
15.75
-0.30%
 
LYBC Lyons Bancorp Inc.
39.50
0.00%
 
FMBM F & M Bank Corp.
15.40
-0.65%
 
GBFH GBank Financial Holdings Inc.
15.50
+1.31%
 
RMBI Richmond Mutual Bancorporation, Inc.
11.15
-4.78%
 
GLBZ Glen Burnie Bancorp
5.28
-0.38%