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 (%)
Dec 31, 2015 0.1638 0.1638 0.1638 0 +0.00(+2.37%)
Dec 30, 2015 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Dec 29, 2015 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Dec 22, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 21, 2015 0.1600 0.1900 0.1600 0.1600 41,100 -0.04(-19.31%)
Dec 18, 2015 0.1983 0.1983 0.1983 0.1983 5,000 +0.00(+0.97%)
Dec 17, 2015 0.1898 0.2000 0.1898 0.1964 100,000 -0.00(-2.09%)
Dec 16, 2015 0.1800 0.2006 0.1800 0.2006 65,933 +0.02(+8.37%)
Dec 15, 2015 0.1636 0.1851 0.1636 0.1851 92,000 +0.02(+12.18%)
Dec 10, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 09, 2015 0.1650 0.1650 0.1650 0.1650 500 -0.00(-2.37%)
Dec 07, 2015 0.1690 0.1690 0.1690 0 -0.00(-0.59%)
Dec 04, 2015 0.1597 0.1700 0.1597 0.1700 15,000 +0.02(+11.84%)
Dec 02, 2015 0.1520 0.1520 0.1520 0 +0.01(+8.57%)
Nov 27, 2015 0.1400 0.1400 0.1400 0 +0.01(+11.11%)
Nov 24, 2015 0.1260 0.1260 0.1260 0 +0.03(+26.00%)
Nov 23, 2015 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Nov 20, 2015 0.1000 0.1000 0.1000 0.1000 215,000 -0.01(-9.09%)
Nov 18, 2015 0.1100 0.1100 0.1100 0 +0.03(+42.86%)
Nov 13, 2015 0.0770 0.0770 0.0770 0 -0.02(-23.00%)
Nov 09, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 06, 2015 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Nov 03, 2015 0.1000 0.1000 0.1000 0 -0.01(-5.66%)
Nov 02, 2015 0.1090 0.1090 0.1060 0.1060 143,000 -0.00(-3.64%)
Oct 30, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+2.23%)
Oct 27, 2015 0.1076 0.1076 0.1076 0 -0.00(-0.74%)
Oct 26, 2015 0.1085 0.1085 0.1084 0.1084 140,000 +0.00(+0.18%)
Oct 23, 2015 0.1082 0.1083 0.1082 0.1082 56,000 -0.00(-0.55%)
Oct 22, 2015 0.1089 0.1089 0.1088 0.1088 91,000 -0.00(-1.09%)
Oct 21, 2015 0.1100 0.1100 0.1100 0.1100 100 -0.02(-14.79%)
Oct 20, 2015 0.1100 0.1291 0.1100 0.1291 19,000 +0.01(+8.49%)
Oct 16, 2015 0.1190 0.1190 0.1190 0 -0.01(-8.46%)
Oct 15, 2015 0.1068 0.1300 0.1068 0.1300 70,500 +0.02(+18.29%)
Oct 14, 2015 0.1059 0.1099 0.1059 0.1099 79,770 -0.00(-0.09%)
Oct 13, 2015 0.1136 0.1136 0.1050 0.1100 127,000 -0.01(-9.02%)
Oct 09, 2015 0.1209 0.1209 0.1209 0 +0.02(+15.14%)
Oct 08, 2015 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-11.02%)
Oct 07, 2015 0.1090 0.1180 0.1090 0.1180 25,000 -0.00(-3.20%)
Oct 06, 2015 0.1000 0.1219 0.1000 0.1219 10,200 +0.01(+11.83%)
Oct 05, 2015 0.1090 0.1090 0.1090 0.1090 20,000 -0.03(-22.14%)
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.