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 (%)
Aug 31, 2015 0.1494 0.1494 0.1494 0 +0.01(+6.79%)
Aug 28, 2015 0.1399 0.1399 0.1399 0.1399 10,000 -0.00(-0.07%)
Aug 27, 2015 0.1410 0.1623 0.1400 0.1400 122,550 -0.00(-0.71%)
Aug 25, 2015 0.1410 0.1410 0.1410 0 +0.04(+37.96%)
Aug 24, 2015 0.1200 0.1200 0.1022 0.1022 15,000 -0.01(-7.09%)
Aug 21, 2015 0.1050 0.1100 0.1050 0.1100 74,950 -0.01(-5.17%)
Aug 20, 2015 0.1150 0.1160 0.1050 0.1160 107,750 -0.00(-3.33%)
Aug 19, 2015 0.1200 0.1200 0.1200 0.1200 108,450 +0.00(+0.00%)
Aug 18, 2015 0.1200 0.1300 0.1200 0.1200 124,000 +0.00(+0.00%)
Aug 17, 2015 0.1200 0.1200 0.1200 0.1200 17,000 +0.03(+33.33%)
Aug 14, 2015 0.0957 0.0957 0.0900 0.0900 31,000 -0.02(-17.58%)
Aug 13, 2015 0.1100 0.1148 0.1092 0.1092 76,500 +0.01(+9.20%)
Aug 12, 2015 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 07, 2015 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Aug 03, 2015 0.1300 0.1300 0.1300 0 +0.01(+6.82%)
Jul 30, 2015 0.1217 0.1217 0.1217 0 -0.00(-1.85%)
Jul 29, 2015 0.1240 0.1240 0.1240 0.1240 400 +0.02(+22.06%)
Jul 27, 2015 0.1016 0.1016 0.1016 0 +0.00(+2.87%)
Jul 24, 2015 0.1090 0.1090 0.0988 0.0988 24,200 -0.02(-17.71%)
Jul 23, 2015 0.1078 0.1200 0.1078 0.1200 51,037 +0.02(+20.00%)
Jul 22, 2015 0.0972 0.1000 0.0972 0.1000 60,000 -0.01(-9.09%)
Jul 21, 2015 0.0980 0.1100 0.0980 0.1100 12,000 +0.03(+37.50%)
Jul 20, 2015 0.0800 0.0800 0.0800 0.0800 100,000 +0.01(+14.29%)
Jul 16, 2015 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Jul 02, 2015 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Jun 29, 2015 0.0800 0.0800 0.0800 0 +0.00(+1.01%)
Jun 23, 2015 0.0792 0.0792 0.0792 0 +0.00(+0.00%)
Jun 22, 2015 0.0680 0.0792 0.0680 0.0792 37,000 +0.01(+8.49%)
Jun 18, 2015 0.0730 0.0730 0.0730 0 +0.01(+10.61%)
Jun 09, 2015 0.0660 0.0660 0.0660 0 -0.03(-31.96%)
Jun 05, 2015 0.0970 0.0970 0.0970 0 -0.00(-1.02%)
Jun 03, 2015 0.0980 0.0980 0.0980 0 +0.02(+22.50%)
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.