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 (%)
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%)
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.