Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Certive Solutions Inc (OP: CTVEF )

0.0204 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 22, 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 (%)
Mar 31, 2016 0.1880 0.1880 0.1500 0.1850 101,500 +0.04(+23.33%)
Mar 30, 2016 0.1830 0.1830 0.1500 0.1500 180,300 -0.02(-10.29%)
Mar 29, 2016 0.1770 0.1798 0.1500 0.1672 223,750 +0.00(+1.27%)
Mar 28, 2016 0.1460 0.1651 0.1460 0.1651 94,100 +0.02(+13.08%)
Mar 24, 2016 0.1460 0.1460 0.1460 0 -0.00(-2.67%)
Mar 23, 2016 0.1650 0.1650 0.1500 0.1500 158,900 -0.02(-12.28%)
Mar 22, 2016 0.1700 0.1800 0.1600 0.1710 130,000 -0.01(-6.04%)
Mar 21, 2016 0.1900 0.1900 0.1675 0.1820 96,500 +0.01(+7.06%)
Mar 18, 2016 0.1720 0.1720 0.1700 0.1700 20,000 -0.02(-10.53%)
Mar 16, 2016 0.1900 0.1900 0.1900 0 +0.01(+4.40%)
Mar 15, 2016 0.1906 0.1906 0.1820 0.1820 35,000 -0.01(-4.21%)
Mar 14, 2016 0.1900 0.1900 0.1900 0.1900 61,000 +0.00(+0.00%)
Mar 11, 2016 0.1700 0.1900 0.1700 0.1900 8,400 +0.03(+21.41%)
Mar 10, 2016 0.1800 0.1950 0.1565 0.1565 51,000 +0.01(+6.46%)
Mar 08, 2016 0.1470 0.1470 0.1470 0 -0.01(-7.55%)
Mar 07, 2016 0.1590 0.1590 0.1590 0.1590 10,000 -0.02(-11.67%)
Mar 04, 2016 0.1500 0.1800 0.1500 0.1800 30,000 +0.00(+1.75%)
Mar 02, 2016 0.1769 0.1769 0.1769 0 +0.01(+5.23%)
Mar 01, 2016 0.1681 0.1681 0.1681 0.1681 5,000 +0.01(+8.45%)
Feb 26, 2016 0.1550 0.1550 0.1550 2 +0.01(+9.15%)
Feb 24, 2016 0.1420 0.1420 0.1420 0 -0.00(-1.32%)
Feb 22, 2016 0.1439 0.1439 0.1439 0 +0.00(+2.42%)
Feb 19, 2016 0.1426 0.1426 0.1405 0.1405 10,000 -0.04(-21.94%)
Feb 17, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.81%)
Feb 16, 2016 0.1747 0.1852 0.1690 0.1852 138,100 -0.00(-1.41%)
Feb 12, 2016 0.1878 0.1878 0.1878 0 -0.00(-0.98%)
Feb 11, 2016 0.1897 0.1897 0.1897 0.1897 2,000 +0.05(+31.37%)
Feb 04, 2016 0.1444 0.1444 0.1444 0 -0.01(-3.73%)
Feb 03, 2016 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Feb 02, 2016 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Feb 01, 2016 0.1600 0.1600 0.1600 0.1600 7,000 +0.02(+16.79%)
Jan 29, 2016 0.1350 0.1370 0.1350 0.1370 7,500 +0.00(+0.00%)
Jan 28, 2016 0.1633 0.1660 0.1350 0.1370 61,500 +0.01(+4.58%)
Jan 26, 2016 0.1310 0.1310 0.1310 0 -0.04(-22.94%)
Jan 25, 2016 0.1780 0.1780 0.1500 0.1700 15,800 +0.01(+3.34%)
Jan 22, 2016 0.1790 0.1790 0.1620 0.1645 24,500 +0.03(+23.68%)
Jan 20, 2016 0.1330 0.1330 0.1330 0 -0.05(-27.52%)
Jan 19, 2016 0.1850 0.1877 0.1600 0.1835 126,300 -0.01(-3.42%)
Jan 13, 2016 0.1900 0.1900 0.1900 0 +0.01(+4.40%)
Jan 12, 2016 0.1810 0.1850 0.1810 0.1820 75,000 -0.01(-4.21%)
Jan 11, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+2.26%)
Jan 08, 2016 0.1850 0.1858 0.1850 0.1858 30,000 +0.00(+1.53%)
Jan 07, 2016 0.1808 0.1830 0.1808 0.1830 20,000 -0.01(-3.68%)
Jan 06, 2016 0.1718 0.1900 0.1718 0.1900 67,000 +0.01(+2.70%)
Jan 05, 2016 0.1850 0.1850 0.1850 0.1850 30,000 +0.00(+0.00%)
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.