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 (%)
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%)
Jun 02, 2016 0.1320 0.1320 0.1320 0.1320 7,100 +0.02(+22.68%)
May 27, 2016 0.1076 0.1076 0.1076 0 -0.04(-28.27%)
May 25, 2016 0.1500 0.1500 0.1500 0 +0.04(+37.74%)
May 24, 2016 0.1200 0.1275 0.1036 0.1089 170,200 -0.01(-9.25%)
May 23, 2016 0.1200 0.1300 0.1190 0.1200 63,800 -0.02(-14.29%)
May 20, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 19, 2016 0.1468 0.1471 0.1400 0.1400 103,500 +0.01(+10.67%)
May 18, 2016 0.1265 0.1265 0.1265 0.1265 5,000 -0.00(-2.69%)
May 17, 2016 0.1500 0.1500 0.1300 0.1300 66,200 -0.02(-13.33%)
May 16, 2016 0.1500 0.1500 0.1500 0.1500 8,300 +0.01(+7.14%)
May 13, 2016 0.1400 0.1400 0.1400 0.1400 25,200 +0.01(+6.87%)
May 12, 2016 0.1600 0.1600 0.1310 0.1310 26,000 -0.01(-8.26%)
May 11, 2016 0.1744 0.1744 0.1428 0.1428 16,000 +0.01(+5.00%)
May 10, 2016 0.1360 0.1375 0.1340 0.1360 47,600 -0.02(-15.00%)
May 05, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 04, 2016 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
May 03, 2016 0.1626 0.1700 0.1620 0.1700 38,850 +0.01(+4.94%)
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.