Skip to main content

Certive Solutions Inc (OP: CTVEF )

0.0183 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2016 0.1076 0.1076 0.1076 0 -0.04(-28.27%)
May 25, 2016 0.1500 0.1500 0.1500 0 +0.04(+37.74%)
May 24, 2016 0.1200 0.1275 0.1036 0.1089 170,200 -0.01(-9.25%)
May 23, 2016 0.1200 0.1300 0.1190 0.1200 63,800 -0.02(-14.29%)
May 20, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 19, 2016 0.1468 0.1471 0.1400 0.1400 103,500 +0.01(+10.67%)
May 18, 2016 0.1265 0.1265 0.1265 0.1265 5,000 -0.00(-2.69%)
May 17, 2016 0.1500 0.1500 0.1300 0.1300 66,200 -0.02(-13.33%)
May 16, 2016 0.1500 0.1500 0.1500 0.1500 8,300 +0.01(+7.14%)
May 13, 2016 0.1400 0.1400 0.1400 0.1400 25,200 +0.01(+6.87%)
May 12, 2016 0.1600 0.1600 0.1310 0.1310 26,000 -0.01(-8.26%)
May 11, 2016 0.1744 0.1744 0.1428 0.1428 16,000 +0.01(+5.00%)
May 10, 2016 0.1360 0.1375 0.1340 0.1360 47,600 -0.02(-15.00%)
May 05, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 04, 2016 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
May 03, 2016 0.1626 0.1700 0.1620 0.1700 38,850 +0.01(+4.94%)
May 02, 2016 0.1620 0.1620 0.1620 0.1620 20,000 -0.02(-10.10%)
Apr 29, 2016 0.1800 0.1802 0.1800 0.1802 38,000 +0.00(+0.95%)
Apr 28, 2016 0.1785 0.1785 0.1785 0.1785 1,400 +0.00(+0.22%)
Apr 27, 2016 0.1781 0.1781 0.1781 0.1781 400 +0.01(+3.85%)
Apr 26, 2016 0.1370 0.1715 0.1370 0.1715 15,750 +0.04(+31.92%)
Apr 25, 2016 0.1500 0.1500 0.1300 0.1300 51,160 -0.02(-13.33%)
Apr 22, 2016 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Apr 21, 2016 0.1500 0.1500 0.1500 0.1500 160 -0.00(-3.16%)
Apr 19, 2016 0.1549 0.1549 0.1549 0 +0.00(+3.27%)
Apr 18, 2016 0.1580 0.1580 0.1500 0.1500 51,300 -0.01(-5.54%)
Apr 15, 2016 0.1588 0.1588 0.1588 0.1588 10,000 +0.00(+2.58%)
Apr 12, 2016 0.1548 0.1548 0.1548 0 -0.00(-1.46%)
Apr 11, 2016 0.1492 0.1571 0.1492 0.1571 30,000 -0.00(-1.57%)
Apr 08, 2016 0.1680 0.1680 0.1338 0.1596 117,600 +0.03(+22.77%)
Apr 07, 2016 0.1689 0.1689 0.1298 0.1300 39,600 -0.03(-18.75%)
Apr 05, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 04, 2016 0.1822 0.1822 0.1279 0.1600 33,200 +0.00(+0.00%)
Apr 01, 2016 0.1850 0.1850 0.1570 0.1600 120,050 -0.02(-13.51%)
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.