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
Streaming Delayed 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 (%)
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%)
Sep 01, 2016 0.2390 0.2490 0.2370 0.2490 101,000 +0.05(+24.50%)
Aug 31, 2016 0.1972 0.2210 0.1972 0.2000 205,819 +0.02(+11.11%)
Aug 29, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 25, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.45%)
Aug 24, 2016 0.1798 0.1798 0.1798 0.1798 17,500 +0.03(+19.87%)
Aug 19, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 17, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 16, 2016 0.1200 0.1200 0.1200 0.1200 9,000 -0.01(-4.00%)
Aug 15, 2016 0.1300 0.1300 0.1250 0.1250 172,000 -0.02(-10.71%)
Aug 12, 2016 0.1400 0.1400 0.1400 0.1400 6,037 +0.02(+12.09%)
Aug 02, 2016 0.1249 0.1249 0.1249 0 +0.02(+16.73%)
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%)
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.