Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Certive Solutions Inc (OP: CTVEF )

0.0204 UNCHANGED
Last Price Updated: 3:41 PM EDT, Apr 22, 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 24, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.89%)
Jun 23, 2016 0.1350 0.1357 0.1350 0.1357 10,000 -0.00(-3.07%)
Jun 15, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 10, 2016 0.1500 0.1500 0.1500 0 -0.01(-7.75%)
Jun 08, 2016 0.1626 0.1626 0.1626 0 +0.00(+1.62%)
Jun 07, 2016 0.1583 0.1600 0.1583 0.1600 10,000 +0.01(+6.81%)
Jun 06, 2016 0.1498 0.1499 0.1498 0.1498 21,000 +0.00(+0.67%)
Jun 03, 2016 0.1488 0.1488 0.1488 0.1488 24,000 +0.02(+12.73%)
Jun 02, 2016 0.1320 0.1320 0.1320 0.1320 7,100 +0.02(+22.68%)
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%)
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.