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

Certive Solutions Inc (OP: CTVEF )

0.0229 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 7, 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 24, 2020 0.0439 0.0439 0.0439 0 +0.01(+46.33%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0300 0.0300 0 -0.03(-49.92%)
Feb 27, 2020 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Feb 20, 2020 0.0600 0.0600 0.0600 0 +0.01(+25.52%)
Feb 12, 2020 0.0478 0.0478 0.0478 0 -0.01(-20.33%)
Feb 06, 2020 0.0600 0.0600 0.0600 0 +0.01(+24.22%)
Jan 23, 2020 0.0483 0.0483 0.0483 0 -0.00(-0.41%)
Jan 17, 2020 0.0485 0.0485 0.0485 0 -0.00(-3.00%)
Dec 26, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Dec 17, 2019 0.0375 0.0375 0.0375 0.0375 2,000 +0.00(+15.38%)
Dec 16, 2019 0.0325 0.0325 0.0325 0.0325 2,500 +0.01(+30.00%)
Dec 13, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0250 0.0250 0.0250 4,000 -0.00(-10.71%)
Nov 22, 2019 0.0280 0.0280 0.0280 0 -0.02(-44.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+16.28%)
Nov 06, 2019 0.0430 0.0430 0.0430 0 -0.00(-6.52%)
Oct 24, 2019 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Oct 14, 2019 0.0500 0.0500 0.0500 0 +0.01(+20.77%)
Oct 11, 2019 0.0350 0.0414 0.0350 0.0414 5,000 -0.00(-0.24%)
Oct 07, 2019 0.0415 0.0415 0.0415 0 +0.00(+4.80%)
Oct 02, 2019 0.0396 0.0396 0.0396 0 -0.01(-12.97%)
Sep 30, 2019 0.0455 0.0455 0.0455 0 +0.01(+14.61%)
Sep 25, 2019 0.0397 0.0397 0.0397 0 -0.00(-6.81%)
Sep 23, 2019 0.0426 0.0426 0.0426 0 +0.00(+6.50%)
Sep 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Aug 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2019 0.0350 0.0400 0.0350 0.0400 30,100 +0.00(+0.00%)
Aug 20, 2019 0.0339 0.0400 0.0339 0.0400 7,500 +0.00(+14.29%)
Aug 13, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+4.71%)
Jul 25, 2019 0.0382 0.0382 0.0382 0 +0.00(+3.24%)
Jul 17, 2019 0.0370 0.0370 0.0370 0 +0.01(+32.14%)
Jun 05, 2019 0.0280 0.0280 0.0280 0 -0.01(-20.00%)
May 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+22.81%)
May 22, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
May 21, 2019 0.0285 0.0285 0.0285 0.0285 300,000 +0.00(+9.20%)
May 14, 2019 0.0261 0.0261 0.0261 0 -0.00(-8.74%)
May 10, 2019 0.0286 0.0286 0.0286 0 +0.01(+22.22%)
May 06, 2019 0.0234 0.0234 0.0234 0 -0.01(-22.00%)
Apr 12, 2019 0.0300 0.0300 0.0300 0 +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.