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 12, 2018
0.0400
0.0400
0.0400
0
+0.01(+60.00%)
Mar 20, 2018
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Mar 14, 2018
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Mar 13, 2018
0.0250
0.0250
0.0250
0.0250
77,000
+0.00(+0.00%)
Mar 12, 2018
0.0250
0.0250
0.0250
0.0250
2,000
+0.00(+0.00%)
Mar 09, 2018
0.0250
0.0250
0.0250
0.0250
33,000
-0.00(-14.09%)
Mar 08, 2018
0.0250
0.0291
0.0250
0.0291
70,000
+0.00(+16.40%)
Mar 07, 2018
0.0250
0.0250
0.0250
0.0250
15,000
-0.00(-1.19%)
Mar 06, 2018
0.0253
0.0253
0.0253
0.0253
10,000
+0.00(+18.78%)
Feb 28, 2018
0.0213
0.0213
0.0213
0
-0.01(-25.52%)
Feb 27, 2018
0.0295
0.0295
0.0286
0.0286
34,547
-0.01(-19.66%)
Feb 23, 2018
0.0356
0.0356
0.0356
0
-0.00(-11.00%)
Feb 22, 2018
0.0400
0.0400
0.0400
0.0400
25,000
+0.00(+0.00%)
Feb 21, 2018
0.0400
0.0400
0.0400
0.0400
75,000
+0.00(+0.00%)
Feb 20, 2018
0.0300
0.0400
0.0290
0.0400
120,000
+0.00(+1.01%)
Feb 09, 2018
0.0396
0.0396
0.0396
0
+0.01(+20.36%)
Feb 07, 2018
0.0329
0.0329
0.0329
0
-0.02(-34.20%)
Feb 05, 2018
0.0500
0.0500
0.0500
0
-0.02(-27.11%)
Feb 02, 2018
0.0600
0.0695
0.0600
0.0686
9,000
+0.02(+29.19%)
Feb 01, 2018
0.0407
0.0580
0.0400
0.0531
300,100
+0.02(+87.63%)
Jan 30, 2018
0.0283
0.0283
0.0283
0
-0.02(-43.40%)
Jan 18, 2018
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Jan 11, 2018
0.0600
0.0600
0.0600
0
-0.00(-4.91%)
Jan 09, 2018
0.0631
0.0631
0.0631
0
-0.01(-9.86%)
Jan 08, 2018
0.0500
0.0991
0.0500
0.0700
16,400
+0.03(+75.00%)
Jan 05, 2018
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+8.11%)
Jan 03, 2018
0.0370
0.0370
0.0370
0
-0.00(-5.13%)
Jan 02, 2018
0.0300
0.0390
0.0300
0.0390
30,800
-0.00(-2.50%)
Dec 27, 2017
0.0400
0.0400
0.0400
0
-0.01(-21.26%)
Dec 15, 2017
0.0508
0.0508
0.0508
0
+0.02(+69.33%)
Dec 13, 2017
0.0300
0.0300
0.0300
0
-0.00(-12.79%)
Dec 11, 2017
0.0344
0.0344
0.0344
0
+0.00(+2.99%)
Dec 06, 2017
0.0334
0.0334
0.0334
0
-0.00(-2.91%)
Nov 29, 2017
0.0344
0.0344
0.0344
0
+0.00(+14.67%)
Nov 22, 2017
0.0300
0.0300
0.0300
0
+0.00(+2.04%)
Nov 21, 2017
0.0274
0.0294
0.0274
0.0294
20,000
+0.01(+33.64%)
Nov 20, 2017
0.0268
0.0285
0.0220
0.0220
57,500
-0.01(-22.81%)
Nov 17, 2017
0.0285
0.0285
0.0285
0.0285
4,000
+0.01(+35.71%)
Nov 16, 2017
0.0210
0.0210
0.0210
0.0210
25,000
-0.02(-51.28%)
Nov 15, 2017
0.0300
0.0431
0.0300
0.0431
13,850
+0.01(+43.67%)
Nov 13, 2017
0.0300
0.0300
0.0300
0
+0.00(+4.53%)
Nov 10, 2017
0.0200
0.0300
0.0196
0.0287
85,000
-0.00(-4.33%)
Nov 07, 2017
0.0300
0.0300
0.0300
0
+0.01(+50.00%)
Oct 25, 2017
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Oct 18, 2017
0.0200
0.0200
0.0200
0
-0.01(-33.33%)
Oct 16, 2017
0.0300
0.0300
0.0300
0
-0.00(-11.76%)
Oct 12, 2017
0.0340
0.0340
0.0340
0
+0.00(+13.33%)
Oct 05, 2017
0.0300
0.0300
0.0300
0
+0.01(+36.36%)
Oct 04, 2017
0.0320
0.0320
0.0220
0.0220
20,000
-0.01(-29.03%)
Sep 28, 2017
0.0310
0.0310
0.0310
0
-0.01(-20.72%)
Sep 27, 2017
0.0431
0.0431
0.0391
0.0391
30,000
-0.01(-21.80%)
Sep 26, 2017
0.0500
0.0500
0.0500
0.0500
25,000
+0.00(+0.00%)
Sep 22, 2017
0.0500
0.0500
0.0500
0
-0.01(-15.25%)
Sep 15, 2017
0.0590
0.0590
0.0590
0
+0.00(+0.00%)
Sep 08, 2017
0.0590
0.0590
0.0590
0
+0.00(+0.00%)
Sep 07, 2017
0.0590
0.0590
0.0590
0.0590
1,000
-0.01(-9.92%)
Sep 01, 2017
0.0655
0.0655
0.0655
0
+0.01(+9.17%)
Aug 28, 2017
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Aug 17, 2017
0.0500
0.0500
0.0500
0
+0.00(+5.71%)
Aug 14, 2017
0.0473
0.0473
0.0473
0
-0.00(-7.80%)
Aug 11, 2017
0.0420
0.0540
0.0405
0.0513
22,500
+0.01(+11.52%)
Aug 10, 2017
0.0460
0.0460
0.0460
0.0460
1,000
+0.00(+9.52%)
Aug 04, 2017
0.0420
0.0420
0.0420
0
+0.01(+17.65%)
Aug 03, 2017
0.0300
0.0357
0.0220
0.0357
13,239
+0.01(+19.00%)
Aug 01, 2017
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jul 20, 2017
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jul 13, 2017
0.0300
0.0300
0.0300
0
+0.00(+17.19%)
Jul 12, 2017
0.0256
0.0256
0.0256
0.0256
500
-0.00(-14.67%)
Jul 10, 2017
0.0300
0.0300
0.0300
0
+0.00(+4.64%)
Jul 07, 2017
0.0275
0.0299
0.0275
0.0287
59,660
+0.00(+14.68%)
Jul 03, 2017
0.0250
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jun 27, 2017
0.0250
0.0250
0.0250
0
-0.00(-13.79%)
Jun 26, 2017
0.0290
0.0290
0.0290
0.0290
17,000
+0.00(+2.11%)
Jun 23, 2017
0.0284
0.0284
0.0284
0.0284
85,000
-0.00(-5.33%)
Jun 21, 2017
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jun 15, 2017
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jun 09, 2017
0.0300
0.0300
0.0300
0
+0.00(+0.33%)
Jun 08, 2017
0.0299
0.0299
0.0299
0.0299
300
-0.00(-3.86%)
Jun 07, 2017
0.0311
0.0311
0.0311
0.0311
10,000
-0.01(-18.16%)
Jun 06, 2017
0.0380
0.0380
0.0380
0.0380
14,000
+0.00(+4.17%)
Jun 02, 2017
0.0365
0.0365
0.0365
0
-0.00(-10.15%)
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%)
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
.