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, 2016 0.1880 0.1880 0.1500 0.1850 101,500 +0.04(+23.33%)
Mar 30, 2016 0.1830 0.1830 0.1500 0.1500 180,300 -0.02(-10.29%)
Mar 29, 2016 0.1770 0.1798 0.1500 0.1672 223,750 +0.00(+1.27%)
Mar 28, 2016 0.1460 0.1651 0.1460 0.1651 94,100 +0.02(+13.08%)
Mar 24, 2016 0.1460 0.1460 0.1460 0 -0.00(-2.67%)
Mar 23, 2016 0.1650 0.1650 0.1500 0.1500 158,900 -0.02(-12.28%)
Mar 22, 2016 0.1700 0.1800 0.1600 0.1710 130,000 -0.01(-6.04%)
Mar 21, 2016 0.1900 0.1900 0.1675 0.1820 96,500 +0.01(+7.06%)
Mar 18, 2016 0.1720 0.1720 0.1700 0.1700 20,000 -0.02(-10.53%)
Mar 16, 2016 0.1900 0.1900 0.1900 0 +0.01(+4.40%)
Mar 15, 2016 0.1906 0.1906 0.1820 0.1820 35,000 -0.01(-4.21%)
Mar 14, 2016 0.1900 0.1900 0.1900 0.1900 61,000 +0.00(+0.00%)
Mar 11, 2016 0.1700 0.1900 0.1700 0.1900 8,400 +0.03(+21.41%)
Mar 10, 2016 0.1800 0.1950 0.1565 0.1565 51,000 +0.01(+6.46%)
Mar 08, 2016 0.1470 0.1470 0.1470 0 -0.01(-7.55%)
Mar 07, 2016 0.1590 0.1590 0.1590 0.1590 10,000 -0.02(-11.67%)
Mar 04, 2016 0.1500 0.1800 0.1500 0.1800 30,000 +0.00(+1.75%)
Mar 02, 2016 0.1769 0.1769 0.1769 0 +0.01(+5.23%)
Mar 01, 2016 0.1681 0.1681 0.1681 0.1681 5,000 +0.01(+8.45%)
Feb 26, 2016 0.1550 0.1550 0.1550 2 +0.01(+9.15%)
Feb 24, 2016 0.1420 0.1420 0.1420 0 -0.00(-1.32%)
Feb 22, 2016 0.1439 0.1439 0.1439 0 +0.00(+2.42%)
Feb 19, 2016 0.1426 0.1426 0.1405 0.1405 10,000 -0.04(-21.94%)
Feb 17, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.81%)
Feb 16, 2016 0.1747 0.1852 0.1690 0.1852 138,100 -0.00(-1.41%)
Feb 12, 2016 0.1878 0.1878 0.1878 0 -0.00(-0.98%)
Feb 11, 2016 0.1897 0.1897 0.1897 0.1897 2,000 +0.05(+31.37%)
Feb 04, 2016 0.1444 0.1444 0.1444 0 -0.01(-3.73%)
Feb 03, 2016 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Feb 02, 2016 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Feb 01, 2016 0.1600 0.1600 0.1600 0.1600 7,000 +0.02(+16.79%)
Jan 29, 2016 0.1350 0.1370 0.1350 0.1370 7,500 +0.00(+0.00%)
Jan 28, 2016 0.1633 0.1660 0.1350 0.1370 61,500 +0.01(+4.58%)
Jan 26, 2016 0.1310 0.1310 0.1310 0 -0.04(-22.94%)
Jan 25, 2016 0.1780 0.1780 0.1500 0.1700 15,800 +0.01(+3.34%)
Jan 22, 2016 0.1790 0.1790 0.1620 0.1645 24,500 +0.03(+23.68%)
Jan 20, 2016 0.1330 0.1330 0.1330 0 -0.05(-27.52%)
Jan 19, 2016 0.1850 0.1877 0.1600 0.1835 126,300 -0.01(-3.42%)
Jan 13, 2016 0.1900 0.1900 0.1900 0 +0.01(+4.40%)
Jan 12, 2016 0.1810 0.1850 0.1810 0.1820 75,000 -0.01(-4.21%)
Jan 11, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+2.26%)
Jan 08, 2016 0.1850 0.1858 0.1850 0.1858 30,000 +0.00(+1.53%)
Jan 07, 2016 0.1808 0.1830 0.1808 0.1830 20,000 -0.01(-3.68%)
Jan 06, 2016 0.1718 0.1900 0.1718 0.1900 67,000 +0.01(+2.70%)
Jan 05, 2016 0.1850 0.1850 0.1850 0.1850 30,000 +0.00(+0.00%)
Jan 04, 2016 0.1850 0.1850 0.1850 0.1850 5,000 +0.02(+12.94%)
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%)
Oct 01, 2015 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Sep 29, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 25, 2015 0.1300 0.1300 0.1300 0 -0.01(-9.97%)
Sep 23, 2015 0.1444 0.1444 0.1444 0 -0.02(-11.30%)
Sep 16, 2015 0.1628 0.1628 0.1628 0 -0.01(-7.29%)
Sep 15, 2015 0.1750 0.1756 0.1750 0.1756 26,500 +0.00(+0.34%)
Sep 14, 2015 0.1500 0.1750 0.1500 0.1750 130,000 +0.03(+20.69%)
Sep 09, 2015 0.1450 0.1450 0.1450 0 +0.01(+6.42%)
Sep 03, 2015 0.1363 0.1363 0.1363 0 -0.01(-8.80%)
Aug 31, 2015 0.1494 0.1494 0.1494 0 +0.01(+6.79%)
Aug 28, 2015 0.1399 0.1399 0.1399 0.1399 10,000 -0.00(-0.07%)
Aug 27, 2015 0.1410 0.1623 0.1400 0.1400 122,550 -0.00(-0.71%)
Aug 25, 2015 0.1410 0.1410 0.1410 0 +0.04(+37.96%)
Aug 24, 2015 0.1200 0.1200 0.1022 0.1022 15,000 -0.01(-7.09%)
Aug 21, 2015 0.1050 0.1100 0.1050 0.1100 74,950 -0.01(-5.17%)
Aug 20, 2015 0.1150 0.1160 0.1050 0.1160 107,750 -0.00(-3.33%)
Aug 19, 2015 0.1200 0.1200 0.1200 0.1200 108,450 +0.00(+0.00%)
Aug 18, 2015 0.1200 0.1300 0.1200 0.1200 124,000 +0.00(+0.00%)
Aug 17, 2015 0.1200 0.1200 0.1200 0.1200 17,000 +0.03(+33.33%)
Aug 14, 2015 0.0957 0.0957 0.0900 0.0900 31,000 -0.02(-17.58%)
Aug 13, 2015 0.1100 0.1148 0.1092 0.1092 76,500 +0.01(+9.20%)
Aug 12, 2015 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 07, 2015 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Aug 03, 2015 0.1300 0.1300 0.1300 0 +0.01(+6.82%)
Jul 30, 2015 0.1217 0.1217 0.1217 0 -0.00(-1.85%)
Jul 29, 2015 0.1240 0.1240 0.1240 0.1240 400 +0.02(+22.06%)
Jul 27, 2015 0.1016 0.1016 0.1016 0 +0.00(+2.87%)
Jul 24, 2015 0.1090 0.1090 0.0988 0.0988 24,200 -0.02(-17.71%)
Jul 23, 2015 0.1078 0.1200 0.1078 0.1200 51,037 +0.02(+20.00%)
Jul 22, 2015 0.0972 0.1000 0.0972 0.1000 60,000 -0.01(-9.09%)
Jul 21, 2015 0.0980 0.1100 0.0980 0.1100 12,000 +0.03(+37.50%)
Jul 20, 2015 0.0800 0.0800 0.0800 0.0800 100,000 +0.01(+14.29%)
Jul 16, 2015 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Jul 02, 2015 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Jun 29, 2015 0.0800 0.0800 0.0800 0 +0.00(+1.01%)
Jun 23, 2015 0.0792 0.0792 0.0792 0 +0.00(+0.00%)
Jun 22, 2015 0.0680 0.0792 0.0680 0.0792 37,000 +0.01(+8.49%)
Jun 18, 2015 0.0730 0.0730 0.0730 0 +0.01(+10.61%)
Jun 09, 2015 0.0660 0.0660 0.0660 0 -0.03(-31.96%)
Jun 05, 2015 0.0970 0.0970 0.0970 0 -0.00(-1.02%)
Jun 03, 2015 0.0980 0.0980 0.0980 0 +0.02(+22.50%)
Jun 02, 2015 0.0780 0.0800 0.0780 0.0800 107,000 +0.01(+14.29%)
Apr 21, 2015 0.0700 0.0700 0.0700 0 -0.01(-9.09%)
Apr 17, 2015 0.0770 0.0770 0.0770 0 +0.01(+10.00%)
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.