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 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%)
Dec 04, 2020 0.0400 0.0400 0.0400 0 -0.00(-2.68%)
Nov 30, 2020 0.0411 0.0411 0.0411 0 -0.00(-8.67%)
Sep 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 11, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 01, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 03, 2020 0.0450 0.0450 0.0450 0 +0.02(+66.67%)
Jul 31, 2020 0.0301 0.0301 0.0270 0.0270 30,000 -0.02(-40.00%)
Jul 30, 2020 0.0450 0.0450 0.0450 0.0450 779 +0.00(+0.00%)
Jul 23, 2020 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Jul 20, 2020 0.0460 0.0460 0.0460 0 -0.00(-4.17%)
Jul 16, 2020 0.0480 0.0480 0.0480 0 +0.00(+4.35%)
Jul 09, 2020 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Jul 08, 2020 0.0470 0.0470 0.0470 0.0470 200 +0.01(+20.51%)
Jul 06, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jul 02, 2020 0.0390 0.0390 0.0390 0.0390 1,000 -0.01(-17.02%)
Jun 29, 2020 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jun 19, 2020 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jun 17, 2020 0.0470 0.0470 0.0470 0 +0.00(+2.17%)
Jun 16, 2020 0.0460 0.0460 0.0460 0.0460 1,071 +0.00(+0.00%)
Jun 15, 2020 0.0460 0.0460 0.0460 0.0460 214 -0.00(-2.13%)
May 28, 2020 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
May 12, 2020 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
May 07, 2020 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
May 06, 2020 0.0470 0.0470 0.0470 0.0470 6,444 -0.00(-2.08%)
May 05, 2020 0.0480 0.0480 0.0480 0.0480 25,556 +0.00(+6.67%)
May 04, 2020 0.0446 0.0460 0.0425 0.0450 144,677 +0.00(+0.00%)
Apr 30, 2020 0.0450 0.0450 0.0450 0 +0.01(+18.42%)
Apr 29, 2020 0.0335 0.0396 0.0335 0.0380 28,889 +0.00(+5.56%)
Apr 28, 2020 0.0398 0.0398 0.0360 0.0360 4,266 +0.00(+0.00%)
Apr 27, 2020 0.0360 0.0360 0.0360 0.0360 234 -0.00(-5.26%)
Apr 16, 2020 0.0380 0.0380 0.0380 0 +0.02(+90.00%)
Apr 15, 2020 0.0380 0.0380 0.0200 0.0200 34,267 -0.03(-58.33%)
Apr 08, 2020 0.0480 0.0480 0.0480 0 +0.01(+41.18%)
Apr 06, 2020 0.0340 0.0340 0.0340 0 +0.01(+24.54%)
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.