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 25, 2024 0.0183 0 +0.00(+1.10%)
Mar 20, 2024 0.0181 0 -0.00(-17.73%)
Mar 18, 2024 0.0220 0 +0.00(+0.00%)
Mar 11, 2024 0.0220 0 -0.00(-3.51%)
Mar 05, 2024 0.0228 0 +0.01(+59.44%)
Mar 04, 2024 0.0143 0.0143 0.0143 0.0143 75,000 +0.00(+0.00%)
Feb 28, 2024 0.0143 0 +0.00(+15.32%)
Feb 20, 2024 0.0124 0 +0.00(+0.00%)
Feb 13, 2024 0.0124 0 -0.00(-11.43%)
Feb 09, 2024 0.0140 0 +0.00(+0.00%)
Feb 06, 2024 0.0140 0 -0.00(-13.04%)
Feb 05, 2024 0.0161 0.0161 0.0161 0.0161 10,000 +0.00(+0.62%)
Feb 02, 2024 0.0145 0.0160 0.0145 0.0160 110,000 -0.01(-30.43%)
Jan 29, 2024 0.0230 0 +0.00(+15.58%)
Jan 16, 2024 0.0199 0 -0.00(-14.96%)
Jan 03, 2024 0.0234 0 -0.00(-15.52%)
Dec 29, 2023 0.0277 0 +0.01(+85.91%)
Dec 27, 2023 0.0149 0 +0.00(+6.43%)
Dec 26, 2023 0.0145 0.0145 0.0140 0.0140 136,000 -0.00(-1.41%)
Dec 18, 2023 0.0142 0 -0.00(-13.94%)
Dec 14, 2023 0.0165 0 -0.00(-9.84%)
Dec 08, 2023 0.0183 0 -0.00(-2.14%)
Dec 06, 2023 0.0187 0 +0.00(+14.02%)
Dec 04, 2023 0.0164 0 -0.00(-12.30%)
Nov 29, 2023 0.0187 0 -0.00(-1.58%)
Nov 28, 2023 0.0144 0.0190 0.0144 0.0190 121,053 +0.00(+15.85%)
Nov 27, 2023 0.0138 0.0164 0.0137 0.0164 195,032 -0.00(-1.80%)
Nov 24, 2023 0.0167 0.0167 0.0167 0.0167 20,000 -0.00(-1.76%)
Nov 20, 2023 0.0170 0 +0.00(+0.59%)
Nov 14, 2023 0.0169 0 +0.00(+2.42%)
Nov 13, 2023 0.0165 0.0165 0.0165 0.0165 10,000 -0.00(-11.76%)
Nov 09, 2023 0.0187 0 +0.00(+11.98%)
Nov 03, 2023 0.0167 0 +0.00(+16.78%)
Nov 01, 2023 0.0143 0 +0.00(+16.26%)
Oct 31, 2023 0.0123 0.0123 0.0123 0.0123 20,000 -0.00(-8.89%)
Oct 30, 2023 0.0145 0.0145 0.0135 0.0135 150,000 +0.00(+9.76%)
Oct 25, 2023 0.0123 0 -0.00(-15.17%)
Oct 23, 2023 0.0145 0 +0.00(+0.00%)
Oct 17, 2023 0.0145 0 +0.00(+40.78%)
Oct 16, 2023 0.0103 0.0103 0.0103 0.0103 40,000 -0.00(-28.97%)
Oct 10, 2023 0.0145 0 +0.00(+0.00%)
Oct 06, 2023 0.0145 0 +0.00(+0.69%)
Oct 03, 2023 0.0144 0 -0.00(-0.69%)
Oct 02, 2023 0.0145 0.0145 0.0145 0.0145 30,000 +0.00(+38.10%)
Sep 28, 2023 0.0105 0 -0.00(-30.00%)
Sep 26, 2023 0.0150 0 -0.00(-10.71%)
Sep 18, 2023 0.0168 0 +0.00(+24.44%)
Sep 15, 2023 0.0165 0.0165 0.0108 0.0135 75,000 +0.00(+22.73%)
Sep 14, 2023 0.0110 0.0110 0.0110 0.0110 5,000 -0.00(-19.12%)
Sep 13, 2023 0.0136 0.0136 0.0136 0.0136 15,000 -0.00(-26.88%)
Sep 08, 2023 0.0186 0 +0.00(+24.00%)
Sep 01, 2023 0.0150 0 +0.00(+25.00%)
Aug 30, 2023 0.0120 0 +0.00(+20.00%)
Aug 29, 2023 0.0228 0.0228 0.0024 0.0100 622,927 +0.00(+2.04%)
Aug 24, 2023 0.0098 76 -0.01(-49.22%)
Aug 18, 2023 0.0193 0 +0.00(+4.32%)
Aug 07, 2023 0.0185 0 +0.00(+23.33%)
Aug 04, 2023 0.0150 0.0150 0.0150 0.0150 10,001 +0.00(+50.00%)
Aug 01, 2023 0.0100 0 +0.00(+0.00%)
Jul 31, 2023 0.0141 0.0141 0.0100 0.0100 80,000 -0.00(-17.36%)
Jul 28, 2023 0.0121 0.0121 0.0121 0.0121 1,000 -0.01(-48.51%)
Jul 27, 2023 0.0121 0.0235 0.0121 0.0235 390,000 +0.01(+67.86%)
Jul 25, 2023 0.0140 0 +0.00(+25.00%)
Jul 24, 2023 0.0112 0.0112 0.0112 0.0112 25,000 -0.00(-23.81%)
Jul 11, 2023 0.0147 0 -0.00(-21.39%)
Jul 10, 2023 0.0187 0.0187 0.0187 0.0187 9,335 +0.00(+17.61%)
Jun 28, 2023 0.0159 0 -0.01(-28.70%)
Jun 21, 2023 0.0223 0 -0.00(-0.89%)
Jun 14, 2023 0.0225 0 +0.00(+12.50%)
Jun 08, 2023 0.0200 0 +0.00(+4.71%)
Jun 07, 2023 0.0200 0.0200 0.0191 0.0191 16,000 -0.00(-4.50%)
Jun 01, 2023 0.0200 0 +0.00(+0.00%)
May 30, 2023 0.0200 0 +0.00(+0.00%)
May 26, 2023 0.0200 0.0200 0.0200 0.0200 1,250 -0.00(-1.96%)
May 23, 2023 0.0204 0 -0.01(-27.92%)
May 03, 2023 0.0283 0 +0.00(+3.28%)
Apr 28, 2023 0.0274 0 +0.00(+17.60%)
Apr 06, 2023 0.0233 0 +0.00(+17.68%)
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.