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 (%)
Apr 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 25, 2017 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-14.09%)
Apr 24, 2017 0.0600 0.0600 0.0582 0.0582 1,400 +0.01(+16.40%)
Apr 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 13, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 12, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+10.62%)
Apr 10, 2017 0.0452 0.0452 0.0452 0 +0.00(+1.57%)
Apr 05, 2017 0.0445 0.0445 0.0445 0 -0.00(-3.05%)
Apr 04, 2017 0.0454 0.0459 0.0454 0.0459 60,000 -0.00(-2.34%)
Mar 24, 2017 0.0470 0.0470 0.0470 0 -0.01(-16.81%)
Mar 23, 2017 0.0640 0.0640 0.0550 0.0565 50,000 -0.00(-5.83%)
Mar 16, 2017 0.0600 0.0600 0.0600 0 +0.01(+11.11%)
Mar 15, 2017 0.0571 0.0571 0.0540 0.0540 40,000 -0.02(-26.03%)
Mar 14, 2017 0.0730 0.0730 0.0730 0.0730 1,000 +0.01(+19.67%)
Mar 08, 2017 0.0610 0.0610 0.0610 0 -0.01(-16.89%)
Mar 07, 2017 0.0734 0.0734 0.0734 0.0734 17,500 -0.00(-3.42%)
Mar 06, 2017 0.0760 0.0760 0.0760 0.0760 1,800 +0.00(+0.13%)
Mar 03, 2017 0.0759 0.0759 0.0759 0.0759 5,000 +0.02(+26.50%)
Mar 02, 2017 0.0601 0.0601 0.0600 0.0600 60,000 -0.00(-1.32%)
Mar 01, 2017 0.0608 0.0608 0.0608 0.0608 6,900 -0.02(-24.00%)
Feb 28, 2017 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-7.94%)
Feb 27, 2017 0.0422 0.0869 0.0421 0.0869 123,500 +0.02(+26.31%)
Feb 23, 2017 0.0688 0.0688 0.0688 0 +0.00(+5.04%)
Feb 22, 2017 0.0761 0.0820 0.0655 0.0655 72,650 -0.01(-15.48%)
Feb 17, 2017 0.0775 0.0775 0.0775 0 -0.01(-10.61%)
Feb 16, 2017 0.0675 0.0867 0.0675 0.0867 63,000 +0.00(+4.46%)
Feb 13, 2017 0.0830 0.0830 0.0830 0 -0.01(-12.63%)
Feb 09, 2017 0.0950 0.0950 0.0950 0 -0.01(-7.59%)
Feb 08, 2017 0.1028 0.1028 0.1028 0.1028 3,000 +0.03(+47.91%)
Feb 07, 2017 0.0695 0.0695 0.0695 0.0695 89,053 -0.02(-21.11%)
Feb 06, 2017 0.0926 0.0926 0.0860 0.0881 20,000 -0.00(-0.45%)
Feb 03, 2017 0.0885 0.0885 0.0885 0.0885 6,000 -0.00(-2.64%)
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.