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, 2022 0.0758 0.0758 0.0758 0.0758 200 +0.01(+8.29%)
Mar 21, 2022 0.0700 0 +0.02(+27.50%)
Mar 15, 2022 0.0549 0 -0.02(-26.21%)
Mar 11, 2022 0.0744 0 +0.00(+6.29%)
Mar 10, 2022 0.0743 0.0743 0.0700 0.0700 41,500 +0.00(+4.32%)
Mar 01, 2022 0.0671 0 -0.00(-6.81%)
Feb 25, 2022 0.0720 0 -0.01(-15.59%)
Feb 24, 2022 0.0709 0.0853 0.0709 0.0853 30,100 +0.01(+16.53%)
Feb 23, 2022 0.0756 0.0756 0.0732 0.0732 101,025 -0.00(-3.56%)
Feb 18, 2022 0.0759 0 -0.00(-1.43%)
Feb 17, 2022 0.0770 0.0770 0.0770 0.0770 200 +0.01(+18.46%)
Feb 11, 2022 0.0650 0 -0.01(-11.56%)
Feb 10, 2022 0.0736 0.0736 0.0735 0.0735 38,000 +0.00(+5.00%)
Feb 09, 2022 0.0700 0.0700 0.0614 0.0700 86,800 -0.01(-12.28%)
Feb 08, 2022 0.0540 0.0799 0.0540 0.0798 87,000 +0.02(+45.09%)
Feb 07, 2022 0.0600 0.0680 0.0550 0.0550 106,766 -0.00(-8.33%)
Feb 03, 2022 0.0600 0 +0.01(+12.15%)
Feb 02, 2022 0.0535 0.0535 0.0535 0.0535 3,000 +0.01(+18.89%)
Jan 28, 2022 0.0450 0 -0.01(-10.00%)
Jan 24, 2022 0.0500 0 -0.00(-9.09%)
Jan 14, 2022 0.0550 0 -0.01(-13.11%)
Jan 04, 2022 0.0633 0 -0.00(-2.62%)
Jan 03, 2022 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+30.00%)
Dec 27, 2021 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Dec 23, 2021 0.0485 0.0500 0.0440 0.0440 66,000 -0.01(-12.00%)
Dec 16, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 13, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 10, 2021 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Dec 08, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+4.82%)
Nov 22, 2021 0.0477 0.0477 0.0477 0 -0.00(-4.60%)
Nov 18, 2021 0.0500 0.0500 0.0500 0 +0.00(+2.25%)
Nov 17, 2021 0.0489 0.0489 0.0489 0.0489 500 +0.01(+22.25%)
Nov 16, 2021 0.0400 0.0400 0.0400 0.0400 133,444 -0.01(-20.00%)
Nov 09, 2021 0.0500 0.0500 0.0500 0 +0.01(+22.85%)
Nov 08, 2021 0.0407 0.0407 0.0407 0.0407 3,200 -0.01(-21.43%)
Nov 03, 2021 0.0518 0.0518 0.0518 0 -0.01(-10.84%)
Oct 22, 2021 0.0581 0.0581 0.0581 0 +0.01(+16.90%)
Oct 21, 2021 0.0498 0.0498 0.0497 0.0497 160,240 -0.00(-0.20%)
Oct 20, 2021 0.0498 0.0498 0.0498 0.0498 50,000 -0.00(-0.40%)
Sep 15, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
Aug 26, 2021 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Aug 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 18, 2021 0.0500 0.0500 0.0500 0 +0.01(+12.36%)
Aug 16, 2021 0.0445 0.0445 0.0445 0 -0.01(-11.00%)
Aug 12, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 04, 2021 0.0500 0.0500 0.0500 54 -0.01(-13.94%)
Aug 02, 2021 0.0581 0.0581 0.0581 0 +0.01(+9.62%)
Jul 28, 2021 0.0530 0.0530 0.0530 0 +0.00(+7.51%)
Jul 20, 2021 0.0493 0.0493 0.0493 0 +0.00(+0.41%)
Jul 13, 2021 0.0491 0.0491 0.0491 0 +0.00(+6.74%)
Jul 06, 2021 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Jun 29, 2021 0.0500 0.0500 0.0500 0 -0.00(-4.76%)
Jun 23, 2021 0.0525 0.0525 0.0525 0 -0.00(-1.13%)
Jun 14, 2021 0.0531 0.0531 0.0531 0 +0.01(+10.62%)
Jun 04, 2021 0.0480 0.0480 0.0480 14 -0.00(-0.41%)
May 25, 2021 0.0482 0.0482 0.0482 0 -0.00(-2.63%)
May 21, 2021 0.0495 0.0495 0.0495 0 +0.00(+1.02%)
May 14, 2021 0.0490 0.0490 0.0490 0 -0.00(-5.41%)
May 06, 2021 0.0518 0.0518 0.0518 0 +0.00(+3.60%)
Apr 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+5.71%)
Apr 29, 2021 0.0473 0.0473 0.0473 0.0473 1,500 +0.00(+7.50%)
Apr 27, 2021 0.0440 0.0440 0.0440 0 -0.01(-22.54%)
Apr 21, 2021 0.0568 0.0568 0.0568 0 +0.01(+13.37%)
Apr 20, 2021 0.0490 0.0503 0.0490 0.0501 19,957 -0.01(-11.95%)
Apr 15, 2021 0.0569 0.0569 0.0569 0 +0.00(+0.00%)
Apr 12, 2021 0.0569 0.0569 0.0569 0 +0.00(+1.25%)
Apr 06, 2021 0.0562 0.0562 0.0562 0 -0.00(-1.06%)
Apr 05, 2021 0.0465 0.0571 0.0465 0.0568 39,239 -0.00(-2.57%)
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.