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
Last 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 (%)
Nov 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+4.82%)
Nov 22, 2021 0.0477 0.0477 0.0477 0 -0.00(-4.60%)
Nov 18, 2021 0.0500 0.0500 0.0500 0 +0.00(+2.25%)
Nov 17, 2021 0.0489 0.0489 0.0489 0.0489 500 +0.01(+22.25%)
Nov 16, 2021 0.0400 0.0400 0.0400 0.0400 133,444 -0.01(-20.00%)
Nov 09, 2021 0.0500 0.0500 0.0500 0 +0.01(+22.85%)
Nov 08, 2021 0.0407 0.0407 0.0407 0.0407 3,200 -0.01(-21.43%)
Nov 03, 2021 0.0518 0.0518 0.0518 0 -0.01(-10.84%)
Oct 22, 2021 0.0581 0.0581 0.0581 0 +0.01(+16.90%)
Oct 21, 2021 0.0498 0.0498 0.0497 0.0497 160,240 -0.00(-0.20%)
Oct 20, 2021 0.0498 0.0498 0.0498 0.0498 50,000 -0.00(-0.40%)
Sep 15, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Aug 26, 2021 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Aug 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 18, 2021 0.0500 0.0500 0.0500 0 +0.01(+12.36%)
Aug 16, 2021 0.0445 0.0445 0.0445 0 -0.01(-11.00%)
Aug 12, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 04, 2021 0.0500 0.0500 0.0500 54 -0.01(-13.94%)
Aug 02, 2021 0.0581 0.0581 0.0581 0 +0.01(+9.62%)
Jul 28, 2021 0.0530 0.0530 0.0530 0 +0.00(+7.51%)
Jul 20, 2021 0.0493 0.0493 0.0493 0 +0.00(+0.41%)
Jul 13, 2021 0.0491 0.0491 0.0491 0 +0.00(+6.74%)
Jul 06, 2021 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Jun 29, 2021 0.0500 0.0500 0.0500 0 -0.00(-4.76%)
Jun 23, 2021 0.0525 0.0525 0.0525 0 -0.00(-1.13%)
Jun 14, 2021 0.0531 0.0531 0.0531 0 +0.01(+10.62%)
Jun 04, 2021 0.0480 0.0480 0.0480 14 -0.00(-0.41%)
May 25, 2021 0.0482 0.0482 0.0482 0 -0.00(-2.63%)
May 21, 2021 0.0495 0.0495 0.0495 0 +0.00(+1.02%)
May 14, 2021 0.0490 0.0490 0.0490 0 -0.00(-5.41%)
May 06, 2021 0.0518 0.0518 0.0518 0 +0.00(+3.60%)
Apr 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+5.71%)
Apr 29, 2021 0.0473 0.0473 0.0473 0.0473 1,500 +0.00(+7.50%)
Apr 27, 2021 0.0440 0.0440 0.0440 0 -0.01(-22.54%)
Apr 21, 2021 0.0568 0.0568 0.0568 0 +0.01(+13.37%)
Apr 20, 2021 0.0490 0.0503 0.0490 0.0501 19,957 -0.01(-11.95%)
Apr 15, 2021 0.0569 0.0569 0.0569 0 +0.00(+0.00%)
Apr 12, 2021 0.0569 0.0569 0.0569 0 +0.00(+1.25%)
Apr 06, 2021 0.0562 0.0562 0.0562 0 -0.00(-1.06%)
Apr 05, 2021 0.0465 0.0571 0.0465 0.0568 39,239 -0.00(-2.57%)
Apr 01, 2021 0.0583 0.0583 0.0583 0.0583 1,000 +0.00(+6.58%)
Mar 31, 2021 0.0547 0.0547 0.0547 0.0547 14,041 +0.00(+1.30%)
Mar 30, 2021 0.0540 0.0540 0.0540 0.0540 1,000 -0.00(-2.00%)
Mar 29, 2021 0.0541 0.0551 0.0541 0.0551 20,000 -0.00(-8.17%)
Mar 26, 2021 0.0600 0.0600 0.0600 0.0600 20,000 -0.00(-4.91%)
Mar 25, 2021 0.0631 0.0631 0.0631 0.0631 1,000 +0.01(+14.73%)
Mar 22, 2021 0.0550 0.0550 0.0550 0 -0.00(-3.85%)
Mar 19, 2021 0.0534 0.0572 0.0534 0.0572 124,000 -0.01(-17.93%)
Mar 18, 2021 0.0675 0.0700 0.0625 0.0697 17,500 -0.03(-31.67%)
Mar 17, 2021 0.1228 0.1350 0.0848 0.1020 233,791 -0.00(-4.32%)
Mar 16, 2021 0.0880 0.1203 0.0880 0.1066 131,852 +0.04(+67.35%)
Mar 15, 2021 0.0432 0.0637 0.0432 0.0637 51,000 +0.02(+60.86%)
Mar 10, 2021 0.0396 0.0396 0.0396 0 -0.00(-5.94%)
Mar 05, 2021 0.0421 0.0421 0.0421 0 +0.00(+5.25%)
Mar 04, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Mar 03, 2021 0.0291 0.0400 0.0261 0.0300 57,273 -0.01(-25.00%)
Mar 02, 2021 0.0400 0.0400 0.0400 0.0400 600 +0.00(+0.00%)
Feb 22, 2021 0.0400 0.0400 0.0400 0 +0.01(+23.84%)
Feb 19, 2021 0.0255 0.0323 0.0255 0.0323 2,000 -0.01(-18.02%)
Jan 20, 2021 0.0394 0.0394 0.0394 0 -0.00(-1.50%)
Jan 07, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2021 0.0356 0.0400 0.0356 0.0400 101,000 +0.00(+0.00%)
Jan 05, 2021 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Dec 29, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 28, 2020 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-18.92%)
Dec 21, 2020 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Dec 15, 2020 0.0400 0.0400 0.0400 0 -0.00(-4.08%)
Dec 14, 2020 0.0248 0.0417 0.0220 0.0417 60,500 +0.00(+9.74%)
Dec 11, 2020 0.0380 0.0380 0.0380 0.0380 200 -0.00(-3.31%)
Dec 09, 2020 0.0393 0.0393 0.0393 0 -0.00(-1.75%)
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.