Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Certive Solutions Inc (CSE: CBP )

0.0200 UNCHANGED
Last Price Updated: 3:00 PM EDT, May 7, 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 (%)
Dec 31, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 23, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 22, 2015 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Dec 21, 2015 0.2300 0.2300 0.2000 0.2300 110,000 -0.01(-4.17%)
Dec 18, 2015 0.2500 0.2700 0.2400 0.2400 52,000 +0.01(+2.13%)
Dec 17, 2015 0.2600 0.2700 0.2350 0.2350 77,500 -0.04(-12.96%)
Dec 16, 2015 0.2450 0.2700 0.2000 0.2700 101,002 +0.04(+17.39%)
Dec 15, 2015 0.2200 0.2300 0.2200 0.2300 41,400 +0.00(+0.00%)
Dec 14, 2015 0.2300 0.2400 0.2300 0.2300 65,000 +0.00(+0.00%)
Dec 11, 2015 0.2300 0.2300 0.2300 0.2300 30,000 +0.01(+4.55%)
Dec 10, 2015 0.2200 0.2200 0.2200 0.2200 24,000 -0.01(-6.38%)
Dec 09, 2015 0.2250 0.2350 0.2250 0.2350 20,000 +0.01(+4.44%)
Dec 07, 2015 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Dec 04, 2015 0.2100 0.2350 0.2100 0.2350 89,428 +0.02(+11.90%)
Dec 03, 2015 0.2300 0.2300 0.1900 0.2100 114,750 +0.00(+0.00%)
Dec 02, 2015 0.2100 0.2100 0.2100 0.2100 72,000 +0.00(+0.00%)
Dec 01, 2015 0.2000 0.2100 0.2000 0.2100 46,000 +0.02(+10.53%)
Nov 30, 2015 0.1800 0.2100 0.1800 0.1900 195,500 +0.01(+5.56%)
Nov 27, 2015 0.1800 0.1800 0.1800 0.1800 43,000 +0.01(+9.09%)
Nov 26, 2015 0.1650 0.1650 0.1650 0.1650 11,000 +0.01(+3.13%)
Nov 25, 2015 0.1400 0.1600 0.1400 0.1600 47,000 +0.02(+14.29%)
Nov 24, 2015 0.1200 0.1400 0.1200 0.1400 59,000 +0.00(+0.00%)
Nov 23, 2015 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Nov 20, 2015 0.1200 0.1400 0.1200 0.1400 28,500 +0.02(+16.67%)
Nov 19, 2015 0.1200 0.1200 0.1200 0.1200 50,003 -0.02(-14.29%)
Nov 18, 2015 0.1400 0.1400 0.1400 0.1400 90,000 +0.01(+3.70%)
Nov 17, 2015 0.1350 0.1350 0.1350 0.1350 100,000 +0.04(+35.00%)
Nov 16, 2015 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 13, 2015 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Nov 05, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 04, 2015 0.1000 0.1000 0.1000 0.1000 10,000 -0.04(-25.93%)
Nov 02, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 30, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 27, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 26, 2015 0.1400 0.1400 0.1400 0.1400 160,000 +0.00(+0.00%)
Oct 23, 2015 0.1400 0.1400 0.1400 0.1400 56,143 +0.00(+0.00%)
Oct 22, 2015 0.1400 0.1400 0.1400 0.1400 91,214 -0.02(-15.15%)
Oct 20, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 16, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 15, 2015 0.1500 0.1500 0.1350 0.1500 51,500 +0.01(+7.14%)
Oct 14, 2015 0.1350 0.1400 0.1350 0.1400 98,127 +0.01(+7.69%)
Oct 13, 2015 0.1450 0.1450 0.1300 0.1300 40,000 -0.02(-13.33%)
Oct 09, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 08, 2015 0.1300 0.1350 0.1300 0.1350 13,000 +0.04(+35.00%)
Oct 07, 2015 0.1350 0.1550 0.1000 0.1000 14,000 -0.04(-28.57%)
Oct 05, 2015 0.1400 0.1400 0.1400 200 -0.01(-6.67%)
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.