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 (%)
May 30, 2019 0.0350 0.0350 0.0350 0 +0.01(+22.81%)
May 22, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
May 21, 2019 0.0285 0.0285 0.0285 0.0285 300,000 +0.00(+9.20%)
May 14, 2019 0.0261 0.0261 0.0261 0 -0.00(-8.74%)
May 10, 2019 0.0286 0.0286 0.0286 0 +0.01(+22.22%)
May 06, 2019 0.0234 0.0234 0.0234 0 -0.01(-22.00%)
Apr 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 01, 2019 0.0300 0.0300 0.0300 0 -0.00(-3.54%)
Mar 15, 2019 0.0311 0.0311 0.0311 0 -0.00(-8.26%)
Feb 20, 2019 0.0339 0.0339 0.0339 0 +0.00(+13.00%)
Feb 14, 2019 0.0300 0.0300 0.0300 0 -0.00(-8.26%)
Feb 07, 2019 0.0327 0.0327 0.0327 0 +0.01(+37.39%)
Jan 29, 2019 0.0238 0.0238 0.0238 0 -0.02(-40.50%)
Jan 10, 2019 0.0400 0.0400 0.0400 0 +0.01(+45.45%)
Jan 09, 2019 0.0251 0.0275 0.0251 0.0275 67,500 +0.00(+16.03%)
Jan 08, 2019 0.0237 0.0237 0.0237 0.0237 2,000 -0.00(-15.36%)
Jan 07, 2019 0.0236 0.0280 0.0236 0.0280 81,500 +0.01(+40.00%)
Dec 27, 2018 0.0200 0.0200 0.0200 0 -0.00(-14.53%)
Dec 18, 2018 0.0234 0.0234 0.0234 0 -0.00(-6.40%)
Dec 17, 2018 0.0250 0.0250 0.0250 0.0250 115,000 +0.01(+25.00%)
Dec 14, 2018 0.0200 0.0200 0.0200 0.0200 11,000 -0.00(-3.38%)
Dec 13, 2018 0.0198 0.0207 0.0080 0.0207 268,500 +0.00(+4.02%)
Dec 12, 2018 0.0199 0.0199 0.0199 0.0199 12,500 +0.00(+0.51%)
Dec 11, 2018 0.0198 0.0198 0.0198 0.0198 5,000 -0.02(-50.50%)
Dec 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+13.64%)
Nov 29, 2018 0.0352 0.0352 0.0352 0 -0.00(-6.88%)
Nov 27, 2018 0.0378 0.0378 0.0378 0 -0.00(-0.53%)
Nov 08, 2018 0.0380 0.0380 0.0380 0 +0.00(+2.43%)
Nov 02, 2018 0.0371 0.0371 0.0371 0 +0.02(+85.50%)
Oct 30, 2018 0.0200 0.0200 0.0200 0 -0.02(-47.37%)
Oct 29, 2018 0.0380 0.0380 0.0380 0.0380 110,000 +0.00(+8.57%)
Oct 19, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 18, 2018 0.0342 0.0350 0.0342 0.0350 41,000 +0.01(+40.00%)
Oct 17, 2018 0.0350 0.0350 0.0250 0.0250 129,000 +0.00(+3.73%)
Sep 18, 2018 0.0241 0.0241 0.0241 0 +0.00(+5.24%)
Sep 11, 2018 0.0229 0.0229 0.0229 0 -0.00(-4.18%)
Sep 04, 2018 0.0239 0.0239 0.0239 0 -0.00(-0.83%)
Aug 31, 2018 0.0241 0.0241 0.0241 0 +0.01(+46.95%)
Aug 17, 2018 0.0164 0.0164 0.0164 0 -0.00(-0.61%)
Aug 09, 2018 0.0165 0.0165 0.0165 0 -0.00(-0.60%)
Aug 07, 2018 0.0166 0.0166 0.0166 0 +0.00(+0.61%)
Aug 03, 2018 0.0165 0.0165 0.0165 0 -0.00(-7.82%)
Aug 02, 2018 0.0179 0.0179 0.0179 0.0179 500 +0.00(+0.00%)
Jul 31, 2018 0.0179 0.0179 0.0179 0 +0.01(+79.00%)
Jul 18, 2018 0.0100 0.0100 0.0100 0 -0.01(-36.18%)
Jul 13, 2018 0.0157 0.0157 0.0157 0 -0.00(-10.97%)
Jun 25, 2018 0.0176 0.0176 0.0176 0 -0.00(-7.37%)
Jun 21, 2018 0.0190 0.0190 0.0190 0 -0.01(-21.49%)
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.