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 (%)
Nov 30, 2016 0.1230 0.1230 0.1230 0 +0.04(+46.43%)
Nov 28, 2016 0.0840 0.0840 0.0840 0 -0.02(-15.58%)
Nov 21, 2016 0.0995 0.0995 0.0995 0 -0.02(-14.68%)
Nov 18, 2016 0.0988 0.1166 0.0988 0.1166 10,500 -0.01(-9.24%)
Nov 16, 2016 0.1285 0.1285 0.1285 0 +0.03(+25.98%)
Nov 15, 2016 0.1056 0.1056 0.1020 0.1020 5,553 -0.01(-8.11%)
Nov 14, 2016 0.1450 0.1460 0.1110 0.1110 43,500 -0.04(-27.69%)
Nov 11, 2016 0.1510 0.1535 0.1480 0.1535 43,500 -0.00(-0.32%)
Nov 10, 2016 0.1540 0.1540 0.1540 0.1540 1,000 +0.00(+1.99%)
Nov 09, 2016 0.1560 0.1560 0.1510 0.1510 253,800 -0.02(-11.18%)
Nov 07, 2016 0.1700 0.1700 0.1700 23 +0.02(+9.82%)
Nov 04, 2016 0.1676 0.1703 0.1548 0.1548 18,000 +0.00(+0.19%)
Nov 01, 2016 0.1545 0.1545 0.1545 0 -0.02(-9.12%)
Oct 31, 2016 0.1696 0.1700 0.1694 0.1700 52,275 +0.00(+0.00%)
Oct 28, 2016 0.1700 0.1700 0.1700 0.1700 20,000 -0.00(-2.19%)
Oct 27, 2016 0.1738 0.1738 0.1738 0.1738 25,000 -0.00(-1.86%)
Oct 26, 2016 0.1853 0.1853 0.1771 0.1771 51,000 +0.01(+8.52%)
Oct 25, 2016 0.1632 0.1632 0.1632 0.1632 1,500 -0.03(-17.16%)
Oct 21, 2016 0.1970 0.1970 0.1970 0 -0.00(-1.01%)
Oct 18, 2016 0.1990 0.1990 0.1990 0 -0.03(-11.56%)
Oct 14, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 13, 2016 0.2121 0.2250 0.2121 0.2250 2,050 +0.03(+13.12%)
Oct 12, 2016 0.1914 0.2037 0.1914 0.1989 20,050 -0.02(-10.81%)
Oct 07, 2016 0.2230 0.2230 0.2230 0 +0.02(+12.34%)
Oct 06, 2016 0.1988 0.1988 0.1985 0.1985 11,000 -0.03(-11.78%)
Oct 05, 2016 0.2209 0.2250 0.2209 0.2250 5,000 +0.01(+2.27%)
Oct 04, 2016 0.2200 0.2200 0.2200 0.2200 15,000 +0.03(+15.79%)
Oct 03, 2016 0.1934 0.2006 0.1900 0.1900 12,400 -0.02(-9.52%)
Sep 30, 2016 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Sep 29, 2016 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.55%)
Sep 28, 2016 0.2165 0.2200 0.2165 0.2200 12,500 +0.01(+6.08%)
Sep 27, 2016 0.2074 0.2074 0.2074 0.2074 0 +0.00(+0.00%)
Sep 26, 2016 0.2000 0.2074 0.2000 0.2074 14,000 +0.01(+3.70%)
Sep 23, 2016 0.2130 0.2130 0.2000 0.2000 7,173 -0.02(-9.09%)
Sep 22, 2016 0.2270 0.2270 0.2200 0.2200 4,500 +0.02(+8.37%)
Sep 21, 2016 0.2030 0.2030 0.2030 0.2030 10,000 +0.00(+1.50%)
Sep 20, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Sep 15, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 14, 2016 0.2250 0.2250 0.2200 0.2200 30,000 -0.01(-2.22%)
Sep 13, 2016 0.2250 0.2250 0.2250 0.2250 1,500 -0.01(-2.98%)
Sep 12, 2016 0.2250 0.2400 0.2250 0.2319 16,570 +0.00(+0.83%)
Sep 09, 2016 0.2300 0.2300 0.2300 0.2300 7,750 +0.01(+2.22%)
Sep 08, 2016 0.2268 0.2354 0.2250 0.2250 50,980 +0.00(+0.00%)
Sep 07, 2016 0.2400 0.2400 0.2250 0.2250 70,300 -0.01(-6.25%)
Sep 06, 2016 0.2350 0.2450 0.2300 0.2400 87,100 +0.01(+6.67%)
Sep 02, 2016 0.2250 0.2250 0.2250 0 -0.02(-9.64%)
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.