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 +0.0043 (+23.12%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 3, 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 (%)
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.