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 UNCHANGED
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 (%)
May 26, 2017 0.0406 0.0406 0.0406 0 +0.01(+20.83%)
May 25, 2017 0.0410 0.0410 0.0320 0.0336 113,950 -0.01(-16.00%)
May 23, 2017 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
May 22, 2017 0.0470 0.0470 0.0470 0.0470 10,000 +0.00(+4.44%)
May 19, 2017 0.0490 0.0490 0.0450 0.0450 85,000 -0.00(-9.82%)
May 17, 2017 0.0499 0.0499 0.0499 0 +0.01(+24.75%)
May 16, 2017 0.0328 0.0400 0.0325 0.0400 290,000 +0.00(+0.00%)
May 15, 2017 0.0400 0.0400 0.0400 0.0400 1,500 +0.01(+28.62%)
May 12, 2017 0.0407 0.0420 0.0311 0.0311 131,600 -0.01(-24.15%)
May 10, 2017 0.0410 0.0410 0.0410 0 -0.00(-10.87%)
May 08, 2017 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
May 03, 2017 0.0460 0.0460 0.0460 0 +0.00(+7.98%)
May 02, 2017 0.0480 0.0500 0.0353 0.0426 274,000 -0.01(-14.80%)
Apr 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 25, 2017 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-14.09%)
Apr 24, 2017 0.0600 0.0600 0.0582 0.0582 1,400 +0.01(+16.40%)
Apr 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 13, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 12, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+10.62%)
Apr 10, 2017 0.0452 0.0452 0.0452 0 +0.00(+1.57%)
Apr 05, 2017 0.0445 0.0445 0.0445 0 -0.00(-3.05%)
Apr 04, 2017 0.0454 0.0459 0.0454 0.0459 60,000 -0.00(-2.34%)
Mar 24, 2017 0.0470 0.0470 0.0470 0 -0.01(-16.81%)
Mar 23, 2017 0.0640 0.0640 0.0550 0.0565 50,000 -0.00(-5.83%)
Mar 16, 2017 0.0600 0.0600 0.0600 0 +0.01(+11.11%)
Mar 15, 2017 0.0571 0.0571 0.0540 0.0540 40,000 -0.02(-26.03%)
Mar 14, 2017 0.0730 0.0730 0.0730 0.0730 1,000 +0.01(+19.67%)
Mar 08, 2017 0.0610 0.0610 0.0610 0 -0.01(-16.89%)
Mar 07, 2017 0.0734 0.0734 0.0734 0.0734 17,500 -0.00(-3.42%)
Mar 06, 2017 0.0760 0.0760 0.0760 0.0760 1,800 +0.00(+0.13%)
Mar 03, 2017 0.0759 0.0759 0.0759 0.0759 5,000 +0.02(+26.50%)
Mar 02, 2017 0.0601 0.0601 0.0600 0.0600 60,000 -0.00(-1.32%)
Mar 01, 2017 0.0608 0.0608 0.0608 0.0608 6,900 -0.02(-24.00%)
Feb 28, 2017 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-7.94%)
Feb 27, 2017 0.0422 0.0869 0.0421 0.0869 123,500 +0.02(+26.31%)
Feb 23, 2017 0.0688 0.0688 0.0688 0 +0.00(+5.04%)
Feb 22, 2017 0.0761 0.0820 0.0655 0.0655 72,650 -0.01(-15.48%)
Feb 17, 2017 0.0775 0.0775 0.0775 0 -0.01(-10.61%)
Feb 16, 2017 0.0675 0.0867 0.0675 0.0867 63,000 +0.00(+4.46%)
Feb 13, 2017 0.0830 0.0830 0.0830 0 -0.01(-12.63%)
Feb 09, 2017 0.0950 0.0950 0.0950 0 -0.01(-7.59%)
Feb 08, 2017 0.1028 0.1028 0.1028 0.1028 3,000 +0.03(+47.91%)
Feb 07, 2017 0.0695 0.0695 0.0695 0.0695 89,053 -0.02(-21.11%)
Feb 06, 2017 0.0926 0.0926 0.0860 0.0881 20,000 -0.00(-0.45%)
Feb 03, 2017 0.0885 0.0885 0.0885 0.0885 6,000 -0.00(-2.64%)
Feb 02, 2017 0.0909 0.0909 0.0909 0.0909 1,500 -0.01(-9.10%)
Jan 31, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.37%)
Jan 27, 2017 0.0852 0.0852 0.0852 0 -0.00(-5.33%)
Jan 24, 2017 0.0900 0.0900 0.0900 0 -0.01(-14.04%)
Jan 17, 2017 0.1047 0.1047 0.1047 0 +0.01(+10.21%)
Jan 06, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 04, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 03, 2017 0.1082 0.1100 0.1000 0.1000 55,000 -0.01(-8.59%)
Dec 29, 2016 0.1094 0.1094 0.1094 0 +0.01(+5.13%)
Dec 21, 2016 0.1041 0.1041 0.1041 0 +0.00(+1.23%)
Dec 20, 2016 0.1026 0.1028 0.1026 0.1028 100,000 -0.01(-6.55%)
Dec 16, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 15, 2016 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+4.56%)
Dec 14, 2016 0.1052 0.1052 0.1052 0.1052 20,000 -0.00(-4.36%)
Dec 09, 2016 0.1100 0.1100 0.1100 0 -0.00(-3.59%)
Dec 06, 2016 0.1141 0.1141 0.1141 0 -0.01(-7.24%)
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%)
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%)
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%)
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.