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

Certive Solutions Inc (OP: CTVEF )

0.0183 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 17, 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 25, 2021 0.0482 0.0482 0.0482 0 -0.00(-2.63%)
May 21, 2021 0.0495 0.0495 0.0495 0 +0.00(+1.02%)
May 14, 2021 0.0490 0.0490 0.0490 0 -0.00(-5.41%)
May 06, 2021 0.0518 0.0518 0.0518 0 +0.00(+3.60%)
Apr 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+5.71%)
Apr 29, 2021 0.0473 0.0473 0.0473 0.0473 1,500 +0.00(+7.50%)
Apr 27, 2021 0.0440 0.0440 0.0440 0 -0.01(-22.54%)
Apr 21, 2021 0.0568 0.0568 0.0568 0 +0.01(+13.37%)
Apr 20, 2021 0.0490 0.0503 0.0490 0.0501 19,957 -0.01(-11.95%)
Apr 15, 2021 0.0569 0.0569 0.0569 0 +0.00(+0.00%)
Apr 12, 2021 0.0569 0.0569 0.0569 0 +0.00(+1.25%)
Apr 06, 2021 0.0562 0.0562 0.0562 0 -0.00(-1.06%)
Apr 05, 2021 0.0465 0.0571 0.0465 0.0568 39,239 -0.00(-2.57%)
Apr 01, 2021 0.0583 0.0583 0.0583 0.0583 1,000 +0.00(+6.58%)
Mar 31, 2021 0.0547 0.0547 0.0547 0.0547 14,041 +0.00(+1.30%)
Mar 30, 2021 0.0540 0.0540 0.0540 0.0540 1,000 -0.00(-2.00%)
Mar 29, 2021 0.0541 0.0551 0.0541 0.0551 20,000 -0.00(-8.17%)
Mar 26, 2021 0.0600 0.0600 0.0600 0.0600 20,000 -0.00(-4.91%)
Mar 25, 2021 0.0631 0.0631 0.0631 0.0631 1,000 +0.01(+14.73%)
Mar 22, 2021 0.0550 0.0550 0.0550 0 -0.00(-3.85%)
Mar 19, 2021 0.0534 0.0572 0.0534 0.0572 124,000 -0.01(-17.93%)
Mar 18, 2021 0.0675 0.0700 0.0625 0.0697 17,500 -0.03(-31.67%)
Mar 17, 2021 0.1228 0.1350 0.0848 0.1020 233,791 -0.00(-4.32%)
Mar 16, 2021 0.0880 0.1203 0.0880 0.1066 131,852 +0.04(+67.35%)
Mar 15, 2021 0.0432 0.0637 0.0432 0.0637 51,000 +0.02(+60.86%)
Mar 10, 2021 0.0396 0.0396 0.0396 0 -0.00(-5.94%)
Mar 05, 2021 0.0421 0.0421 0.0421 0 +0.00(+5.25%)
Mar 04, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Mar 03, 2021 0.0291 0.0400 0.0261 0.0300 57,273 -0.01(-25.00%)
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.