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
)
0.0229
UNCHANGED
Streaming Delayed Price
Updated: 1:52 PM EDT, May 20, 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 29, 2016
0.1800
0.1802
0.1800
0.1802
38,000
+0.00(+0.95%)
Apr 28, 2016
0.1785
0.1785
0.1785
0.1785
1,400
+0.00(+0.22%)
Apr 27, 2016
0.1781
0.1781
0.1781
0.1781
400
+0.01(+3.85%)
Apr 26, 2016
0.1370
0.1715
0.1370
0.1715
15,750
+0.04(+31.92%)
Apr 25, 2016
0.1500
0.1500
0.1300
0.1300
51,160
-0.02(-13.33%)
Apr 22, 2016
0.1500
0.1500
0.1500
0.1500
7,500
+0.00(+0.00%)
Apr 21, 2016
0.1500
0.1500
0.1500
0.1500
160
-0.00(-3.16%)
Apr 19, 2016
0.1549
0.1549
0.1549
0
+0.00(+3.27%)
Apr 18, 2016
0.1580
0.1580
0.1500
0.1500
51,300
-0.01(-5.54%)
Apr 15, 2016
0.1588
0.1588
0.1588
0.1588
10,000
+0.00(+2.58%)
Apr 12, 2016
0.1548
0.1548
0.1548
0
-0.00(-1.46%)
Apr 11, 2016
0.1492
0.1571
0.1492
0.1571
30,000
-0.00(-1.57%)
Apr 08, 2016
0.1680
0.1680
0.1338
0.1596
117,600
+0.03(+22.77%)
Apr 07, 2016
0.1689
0.1689
0.1298
0.1300
39,600
-0.03(-18.75%)
Apr 05, 2016
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Apr 04, 2016
0.1822
0.1822
0.1279
0.1600
33,200
+0.00(+0.00%)
Apr 01, 2016
0.1850
0.1850
0.1570
0.1600
120,050
-0.02(-13.51%)
Mar 31, 2016
0.1880
0.1880
0.1500
0.1850
101,500
+0.04(+23.33%)
Mar 30, 2016
0.1830
0.1830
0.1500
0.1500
180,300
-0.02(-10.29%)
Mar 29, 2016
0.1770
0.1798
0.1500
0.1672
223,750
+0.00(+1.27%)
Mar 28, 2016
0.1460
0.1651
0.1460
0.1651
94,100
+0.02(+13.08%)
Mar 24, 2016
0.1460
0.1460
0.1460
0
-0.00(-2.67%)
Mar 23, 2016
0.1650
0.1650
0.1500
0.1500
158,900
-0.02(-12.28%)
Mar 22, 2016
0.1700
0.1800
0.1600
0.1710
130,000
-0.01(-6.04%)
Mar 21, 2016
0.1900
0.1900
0.1675
0.1820
96,500
+0.01(+7.06%)
Mar 18, 2016
0.1720
0.1720
0.1700
0.1700
20,000
-0.02(-10.53%)
Mar 16, 2016
0.1900
0.1900
0.1900
0
+0.01(+4.40%)
Mar 15, 2016
0.1906
0.1906
0.1820
0.1820
35,000
-0.01(-4.21%)
Mar 14, 2016
0.1900
0.1900
0.1900
0.1900
61,000
+0.00(+0.00%)
Mar 11, 2016
0.1700
0.1900
0.1700
0.1900
8,400
+0.03(+21.41%)
Mar 10, 2016
0.1800
0.1950
0.1565
0.1565
51,000
+0.01(+6.46%)
Mar 08, 2016
0.1470
0.1470
0.1470
0
-0.01(-7.55%)
Mar 07, 2016
0.1590
0.1590
0.1590
0.1590
10,000
-0.02(-11.67%)
Mar 04, 2016
0.1500
0.1800
0.1500
0.1800
30,000
+0.00(+1.75%)
Mar 02, 2016
0.1769
0.1769
0.1769
0
+0.01(+5.23%)
Mar 01, 2016
0.1681
0.1681
0.1681
0.1681
5,000
+0.01(+8.45%)
Feb 26, 2016
0.1550
0.1550
0.1550
2
+0.01(+9.15%)
Feb 24, 2016
0.1420
0.1420
0.1420
0
-0.00(-1.32%)
Feb 22, 2016
0.1439
0.1439
0.1439
0
+0.00(+2.42%)
Feb 19, 2016
0.1426
0.1426
0.1405
0.1405
10,000
-0.04(-21.94%)
Feb 17, 2016
0.1800
0.1800
0.1800
0
-0.01(-2.81%)
Feb 16, 2016
0.1747
0.1852
0.1690
0.1852
138,100
-0.00(-1.41%)
Feb 12, 2016
0.1878
0.1878
0.1878
0
-0.00(-0.98%)
Feb 11, 2016
0.1897
0.1897
0.1897
0.1897
2,000
+0.05(+31.37%)
Feb 04, 2016
0.1444
0.1444
0.1444
0
-0.01(-3.73%)
Feb 03, 2016
0.1500
0.1500
0.1500
0.1500
6,000
+0.00(+0.00%)
Feb 02, 2016
0.1500
0.1500
0.1500
0.1500
5,000
-0.01(-6.25%)
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
.