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 (%)
Jan 31, 2023 0.0300 0 +0.00(+13.64%)
Dec 21, 2022 0.0264 0 -0.01(-24.57%)
Dec 08, 2022 0.0350 0 +0.01(+34.10%)
Dec 07, 2022 0.0261 0.0261 0.0261 0.0261 4,372 -0.01(-27.50%)
Nov 03, 2022 0.0360 0 +0.00(+0.00%)
Oct 19, 2022 0.0360 0 +0.01(+38.46%)
Oct 18, 2022 0.0260 0.0260 0.0260 0.0260 8,000 +0.00(+6.56%)
Oct 14, 2022 0.0244 0 -0.00(-9.96%)
Oct 11, 2022 0.0271 0 -0.01(-24.72%)
Oct 03, 2022 0.0360 0 +0.00(+0.00%)
Sep 30, 2022 0.0360 0.0360 0.0360 0.0360 2,000 +0.00(+0.00%)
Sep 29, 2022 0.0360 0.0360 0.0360 0.0360 2,000 +0.00(+0.00%)
Sep 28, 2022 0.0360 0.0360 0.0360 0.0360 1,000 -0.00(-5.26%)
Sep 15, 2022 0.0380 0 +0.01(+50.20%)
Sep 14, 2022 0.0253 0.0253 0.0253 0.0253 31,500 -0.03(-54.00%)
Aug 30, 2022 0.0550 0 +0.01(+12.47%)
Aug 25, 2022 0.0489 0 -0.02(-24.77%)
Aug 01, 2022 0.0650 0 +0.03(+80.56%)
Jul 29, 2022 0.0360 0.0360 0.0360 0.0360 1,000 -0.02(-36.51%)
May 24, 2022 0.0567 0 +0.00(+4.42%)
May 06, 2022 0.0543 0 -0.02(-26.42%)
May 03, 2022 0.0738 0 +0.02(+47.60%)
May 02, 2022 0.0550 0.0550 0.0500 0.0500 77,000 -0.02(-28.57%)
Apr 26, 2022 0.0700 0 -0.00(-6.67%)
Apr 19, 2022 0.0750 0 +0.00(+3.45%)
Apr 04, 2022 0.0725 0 +0.02(+45.00%)
Apr 01, 2022 0.0500 0.0500 0.0500 0.0500 26,400 -0.03(-34.04%)
Mar 31, 2022 0.0758 0.0758 0.0758 0.0758 200 +0.01(+8.29%)
Mar 21, 2022 0.0700 0 +0.02(+27.50%)
Mar 15, 2022 0.0549 0 -0.02(-26.21%)
Mar 11, 2022 0.0744 0 +0.00(+6.29%)
Mar 10, 2022 0.0743 0.0743 0.0700 0.0700 41,500 +0.00(+4.32%)
Mar 01, 2022 0.0671 0 -0.00(-6.81%)
Feb 25, 2022 0.0720 0 -0.01(-15.59%)
Feb 24, 2022 0.0709 0.0853 0.0709 0.0853 30,100 +0.01(+16.53%)
Feb 23, 2022 0.0756 0.0756 0.0732 0.0732 101,025 -0.00(-3.56%)
Feb 18, 2022 0.0759 0 -0.00(-1.43%)
Feb 17, 2022 0.0770 0.0770 0.0770 0.0770 200 +0.01(+18.46%)
Feb 11, 2022 0.0650 0 -0.01(-11.56%)
Feb 10, 2022 0.0736 0.0736 0.0735 0.0735 38,000 +0.00(+5.00%)
Feb 09, 2022 0.0700 0.0700 0.0614 0.0700 86,800 -0.01(-12.28%)
Feb 08, 2022 0.0540 0.0799 0.0540 0.0798 87,000 +0.02(+45.09%)
Feb 07, 2022 0.0600 0.0680 0.0550 0.0550 106,766 -0.00(-8.33%)
Feb 03, 2022 0.0600 0 +0.01(+12.15%)
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.