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 20, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 14, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 13, 2018 0.0250 0.0250 0.0250 0.0250 77,000 +0.00(+0.00%)
Mar 12, 2018 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Mar 09, 2018 0.0250 0.0250 0.0250 0.0250 33,000 -0.00(-14.09%)
Mar 08, 2018 0.0250 0.0291 0.0250 0.0291 70,000 +0.00(+16.40%)
Mar 07, 2018 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-1.19%)
Mar 06, 2018 0.0253 0.0253 0.0253 0.0253 10,000 +0.00(+18.78%)
Feb 28, 2018 0.0213 0.0213 0.0213 0 -0.01(-25.52%)
Feb 27, 2018 0.0295 0.0295 0.0286 0.0286 34,547 -0.01(-19.66%)
Feb 23, 2018 0.0356 0.0356 0.0356 0 -0.00(-11.00%)
Feb 22, 2018 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Feb 21, 2018 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Feb 20, 2018 0.0300 0.0400 0.0290 0.0400 120,000 +0.00(+1.01%)
Feb 09, 2018 0.0396 0.0396 0.0396 0 +0.01(+20.36%)
Feb 07, 2018 0.0329 0.0329 0.0329 0 -0.02(-34.20%)
Feb 05, 2018 0.0500 0.0500 0.0500 0 -0.02(-27.11%)
Feb 02, 2018 0.0600 0.0695 0.0600 0.0686 9,000 +0.02(+29.19%)
Feb 01, 2018 0.0407 0.0580 0.0400 0.0531 300,100 +0.02(+87.63%)
Jan 30, 2018 0.0283 0.0283 0.0283 0 -0.02(-43.40%)
Jan 18, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 11, 2018 0.0600 0.0600 0.0600 0 -0.00(-4.91%)
Jan 09, 2018 0.0631 0.0631 0.0631 0 -0.01(-9.86%)
Jan 08, 2018 0.0500 0.0991 0.0500 0.0700 16,400 +0.03(+75.00%)
Jan 05, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+8.11%)
Jan 03, 2018 0.0370 0.0370 0.0370 0 -0.00(-5.13%)
Jan 02, 2018 0.0300 0.0390 0.0300 0.0390 30,800 -0.00(-2.50%)
Dec 27, 2017 0.0400 0.0400 0.0400 0 -0.01(-21.26%)
Dec 15, 2017 0.0508 0.0508 0.0508 0 +0.02(+69.33%)
Dec 13, 2017 0.0300 0.0300 0.0300 0 -0.00(-12.79%)
Dec 11, 2017 0.0344 0.0344 0.0344 0 +0.00(+2.99%)
Dec 06, 2017 0.0334 0.0334 0.0334 0 -0.00(-2.91%)
Nov 29, 2017 0.0344 0.0344 0.0344 0 +0.00(+14.67%)
Nov 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+2.04%)
Nov 21, 2017 0.0274 0.0294 0.0274 0.0294 20,000 +0.01(+33.64%)
Nov 20, 2017 0.0268 0.0285 0.0220 0.0220 57,500 -0.01(-22.81%)
Nov 17, 2017 0.0285 0.0285 0.0285 0.0285 4,000 +0.01(+35.71%)
Nov 16, 2017 0.0210 0.0210 0.0210 0.0210 25,000 -0.02(-51.28%)
Nov 15, 2017 0.0300 0.0431 0.0300 0.0431 13,850 +0.01(+43.67%)
Nov 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+4.53%)
Nov 10, 2017 0.0200 0.0300 0.0196 0.0287 85,000 -0.00(-4.33%)
Nov 07, 2017 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Oct 25, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 18, 2017 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 16, 2017 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Oct 12, 2017 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Oct 05, 2017 0.0300 0.0300 0.0300 0 +0.01(+36.36%)
Oct 04, 2017 0.0320 0.0320 0.0220 0.0220 20,000 -0.01(-29.03%)
Sep 28, 2017 0.0310 0.0310 0.0310 0 -0.01(-20.72%)
Sep 27, 2017 0.0431 0.0431 0.0391 0.0391 30,000 -0.01(-21.80%)
Sep 26, 2017 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Sep 22, 2017 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Sep 15, 2017 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Sep 08, 2017 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Sep 07, 2017 0.0590 0.0590 0.0590 0.0590 1,000 -0.01(-9.92%)
Sep 01, 2017 0.0655 0.0655 0.0655 0 +0.01(+9.17%)
Aug 28, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+5.71%)
Aug 14, 2017 0.0473 0.0473 0.0473 0 -0.00(-7.80%)
Aug 11, 2017 0.0420 0.0540 0.0405 0.0513 22,500 +0.01(+11.52%)
Aug 10, 2017 0.0460 0.0460 0.0460 0.0460 1,000 +0.00(+9.52%)
Aug 04, 2017 0.0420 0.0420 0.0420 0 +0.01(+17.65%)
Aug 03, 2017 0.0300 0.0357 0.0220 0.0357 13,239 +0.01(+19.00%)
Aug 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 20, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+17.19%)
Jul 12, 2017 0.0256 0.0256 0.0256 0.0256 500 -0.00(-14.67%)
Jul 10, 2017 0.0300 0.0300 0.0300 0 +0.00(+4.64%)
Jul 07, 2017 0.0275 0.0299 0.0275 0.0287 59,660 +0.00(+14.68%)
Jul 03, 2017 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 27, 2017 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Jun 26, 2017 0.0290 0.0290 0.0290 0.0290 17,000 +0.00(+2.11%)
Jun 23, 2017 0.0284 0.0284 0.0284 0.0284 85,000 -0.00(-5.33%)
Jun 21, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 09, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Jun 08, 2017 0.0299 0.0299 0.0299 0.0299 300 -0.00(-3.86%)
Jun 07, 2017 0.0311 0.0311 0.0311 0.0311 10,000 -0.01(-18.16%)
Jun 06, 2017 0.0380 0.0380 0.0380 0.0380 14,000 +0.00(+4.17%)
Jun 02, 2017 0.0365 0.0365 0.0365 0 -0.00(-10.15%)
May 26, 2017 0.0406 0.0406 0.0406 0 +0.01(+20.83%)
May 25, 2017 0.0410 0.0410 0.0320 0.0336 113,950 -0.01(-16.00%)
May 23, 2017 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
May 22, 2017 0.0470 0.0470 0.0470 0.0470 10,000 +0.00(+4.44%)
May 19, 2017 0.0490 0.0490 0.0450 0.0450 85,000 -0.00(-9.82%)
May 17, 2017 0.0499 0.0499 0.0499 0 +0.01(+24.75%)
May 16, 2017 0.0328 0.0400 0.0325 0.0400 290,000 +0.00(+0.00%)
May 15, 2017 0.0400 0.0400 0.0400 0.0400 1,500 +0.01(+28.62%)
May 12, 2017 0.0407 0.0420 0.0311 0.0311 131,600 -0.01(-24.15%)
May 10, 2017 0.0410 0.0410 0.0410 0 -0.00(-10.87%)
May 08, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
May 03, 2017 0.0460 0.0460 0.0460 0 +0.00(+7.98%)
May 02, 2017 0.0480 0.0500 0.0353 0.0426 274,000 -0.01(-14.80%)
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%)
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.