Indicators

Certive Solutions Inc (OP: CTVEF )

0.0229 UNCHANGED

Streaming Delayed Price Updated: 3:47 PM EDT, May 7, 2024 Add to My Watchlist

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%)

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.