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 (%)
Aug 31, 2016 0.1972 0.2210 0.1972 0.2000 205,819 +0.02(+11.11%)
Aug 29, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 25, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.45%)
Aug 24, 2016 0.1798 0.1798 0.1798 0.1798 17,500 +0.03(+19.87%)
Aug 19, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 17, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 16, 2016 0.1200 0.1200 0.1200 0.1200 9,000 -0.01(-4.00%)
Aug 15, 2016 0.1300 0.1300 0.1250 0.1250 172,000 -0.02(-10.71%)
Aug 12, 2016 0.1400 0.1400 0.1400 0.1400 6,037 +0.02(+12.09%)
Aug 02, 2016 0.1249 0.1249 0.1249 0 +0.02(+16.73%)
Jul 29, 2016 0.1070 0.1070 0.1070 0 +0.00(+0.94%)
Jul 28, 2016 0.1060 0.1060 0.1060 0.1060 1,000 -0.00(-3.64%)
Jul 27, 2016 0.1100 0.1100 0.1084 0.1100 79,400 +0.00(+0.00%)
Jul 26, 2016 0.1150 0.1280 0.1033 0.1100 40,300 -0.00(-1.43%)
Jul 25, 2016 0.1360 0.1360 0.1100 0.1116 205,900 -0.01(-10.29%)
Jul 22, 2016 0.1280 0.1280 0.1244 0.1244 10,595 +0.01(+9.41%)
Jul 21, 2016 0.1137 0.1137 0.1137 0.1137 30,000 +0.00(+0.00%)
Jul 20, 2016 0.1100 0.1238 0.1100 0.1137 68,900 +0.01(+13.70%)
Jul 19, 2016 0.1000 0.1000 0.0974 0.1000 180,000 -0.02(-19.29%)
Jul 11, 2016 0.1239 0.1239 0.1239 0 +0.00(+0.00%)
Jul 08, 2016 0.0967 0.1239 0.0909 0.1239 40,100 +0.01(+11.72%)
Jul 05, 2016 0.1109 0.1109 0.1109 0.1109 10,000 -0.01(-11.28%)
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%)
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.