Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Certive Solutions Inc
(OP:
CTVEF
)
0.0210
UNCHANGED
Last Price
Updated: 2:30 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.