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
(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:
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 (%)
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%)
Oct 01, 2015
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Sep 30, 2015
0.1500
0.1500
0.1500
0.1500
1,000
-0.02(-11.76%)
Sep 28, 2015
0.1700
0.1700
0.1700
0
+0.02(+13.33%)
Sep 25, 2015
0.1550
0.1550
0.1500
0.1500
36,000
-0.04(-21.05%)
Sep 23, 2015
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Sep 17, 2015
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Sep 16, 2015
0.2100
0.2100
0.2000
0.2000
11,143
-0.02(-9.09%)
Sep 14, 2015
0.2200
0.2200
0.2200
0
+0.04(+22.22%)
Sep 10, 2015
0.1800
0.1800
0.1800
0
-0.01(-2.70%)
Sep 09, 2015
0.1700
0.1850
0.1700
0.1850
10,000
+0.06(+48.00%)
Sep 08, 2015
0.1850
0.1850
0.1250
0.1250
15,500
-0.05(-30.56%)
Sep 04, 2015
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Sep 03, 2015
0.1700
0.1800
0.1700
0.1800
19,500
+0.02(+12.50%)
Aug 31, 2015
0.1600
0.1600
0.1600
35
-0.02(-11.11%)
Aug 28, 2015
0.1800
0.1800
0.1800
0.1800
10,000
-0.02(-10.00%)
Aug 27, 2015
0.1800
0.2400
0.1800
0.2000
119,089
+0.02(+11.11%)
Aug 25, 2015
0.1800
0.1800
0.1800
0
+0.05(+38.46%)
Aug 24, 2015
0.1300
0.1300
0.1300
0.1300
5,000
-0.01(-7.14%)
Aug 21, 2015
0.1400
0.1400
0.1400
0.1400
20,000
-0.04(-22.22%)
Aug 20, 2015
0.1450
0.1800
0.1450
0.1800
17,000
+0.04(+24.14%)
Aug 19, 2015
0.1500
0.1500
0.1450
0.1450
46,500
-0.01(-3.33%)
Aug 18, 2015
0.1500
0.1500
0.1500
0.1500
43,500
+0.00(+0.00%)
Aug 17, 2015
0.1500
0.1500
0.1500
0.1500
500
+0.01(+7.14%)
Aug 13, 2015
0.1400
0.1400
0.1400
0
+0.01(+7.69%)
Aug 10, 2015
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Aug 06, 2015
0.1300
0.1300
0.1300
0
-0.02(-13.33%)
Aug 04, 2015
0.1500
0.1500
0.1500
0
-0.03(-16.67%)
Jul 31, 2015
0.1800
0.1800
0.1800
0
+0.01(+9.09%)
Jul 30, 2015
0.1550
0.1650
0.1500
0.1650
54,000
+0.02(+17.86%)
Jul 29, 2015
0.1400
0.1400
0.1400
0.1400
10,000
+0.00(+0.00%)
Jul 28, 2015
0.1400
0.1400
0.1400
0.1400
15,000
+0.00(+0.00%)
Jul 27, 2015
0.1200
0.1600
0.1200
0.1400
50,700
+0.00(+0.00%)
Jul 24, 2015
0.1350
0.1400
0.1350
0.1400
15,000
+0.01(+3.70%)
Jul 23, 2015
0.1350
0.1350
0.1350
0.1350
50,274
+0.01(+3.85%)
Jul 22, 2015
0.1200
0.1300
0.1200
0.1300
243,000
+0.01(+13.04%)
Jul 21, 2015
0.1200
0.1500
0.1100
0.1150
72,200
+0.07(+130.00%)
Jul 20, 2015
0.0600
0.0600
0.0500
0.0500
150,000
-0.01(-16.67%)
Jul 16, 2015
0.0600
0.0600
0.0600
0
-0.04(-40.00%)
Jul 10, 2015
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
Jun 29, 2015
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Jun 24, 2015
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Jun 23, 2015
0.0950
0.0950
0.0950
0.0950
82,500
+0.00(+0.00%)
Jun 22, 2015
0.0800
0.0950
0.0800
0.0950
42,148
+0.01(+18.75%)
Jun 19, 2015
0.0800
0.0800
0.0800
0.0800
45,000
+0.00(+0.00%)
Jun 18, 2015
0.0850
0.0850
0.0800
0.0800
178,000
-0.02(-20.00%)
Jun 15, 2015
0.1000
0.1000
0.1000
0
-0.01(-13.04%)
Jun 12, 2015
0.1150
0.1150
0.1150
0.1150
3,000
+0.01(+15.00%)
Jun 11, 2015
0.1000
0.1000
0.1000
0.1000
4,000
+0.01(+17.65%)
Jun 09, 2015
0.0850
0.0850
0.0850
0
-0.01(-10.53%)
Jun 08, 2015
0.1100
0.1100
0.0950
0.0950
59,499
-0.02(-17.39%)
Jun 05, 2015
0.1150
0.1150
0.1150
0.1150
35,000
+0.00(+0.00%)
Jun 03, 2015
0.1150
0.1150
0.1150
0
+0.02(+21.05%)
Jun 02, 2015
0.0800
0.0950
0.0800
0.0950
108,000
+0.01(+18.75%)
May 22, 2015
0.0800
0.0800
0.0800
0
+0.04(+100.00%)
May 20, 2015
0.0400
0.0400
0.0400
0
-0.02(-33.33%)
May 15, 2015
0.0600
0.0600
0.0600
0
-0.02(-25.00%)
May 01, 2015
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 27, 2015
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 24, 2015
0.0800
0.0800
0.0800
0.0800
1,000
+0.00(+0.00%)
Apr 21, 2015
0.0800
0.0800
0.0800
0
-0.01(-11.11%)
Apr 17, 2015
0.0900
0.0900
0.0900
1
-0.01(-10.00%)
Apr 16, 2015
0.1000
0.1000
0.1000
0.1000
1,000
+0.01(+11.11%)
Apr 14, 2015
0.0900
0.0900
0.0900
0
+0.02(+28.57%)
Apr 10, 2015
0.0700
0.0700
0.0700
0
-0.03(-30.00%)
Apr 08, 2015
0.1000
0.1000
0.1000
215
+0.00(+0.00%)
Apr 06, 2015
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Apr 02, 2015
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Mar 30, 2015
0.1000
0.1000
0.1000
0
+0.01(+11.11%)
Mar 26, 2015
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Mar 25, 2015
0.1000
0.1000
0.1000
0.1000
1,000
+0.01(+5.26%)
Mar 24, 2015
0.0950
0.0950
0.0950
0.0950
2,035
+0.01(+5.56%)
Mar 23, 2015
0.0950
0.1000
0.0900
0.0900
34,000
+0.01(+12.50%)
Mar 19, 2015
0.0800
0.0800
0.0800
0
-0.02(-20.00%)
Mar 17, 2015
0.1000
0.1000
0.1000
0
+0.02(+25.00%)
Mar 16, 2015
0.0900
0.0900
0.0800
0.0800
59,000
-0.01(-15.79%)
Mar 13, 2015
0.0950
0.0950
0.0950
0.0950
3,000
-0.01(-9.52%)
Mar 09, 2015
0.1050
0.1050
0.1050
0
-0.03(-19.23%)
Mar 06, 2015
0.1300
0.1300
0.1300
0.1300
4,000
+0.02(+18.18%)
Mar 05, 2015
0.1100
0.1100
0.1100
0.1100
1,000
+0.01(+15.79%)
Mar 04, 2015
0.1050
0.1050
0.0950
0.0950
30,500
-0.01(-13.64%)
Mar 02, 2015
0.1100
0.1100
0.1100
0
+0.03(+37.50%)
Feb 27, 2015
0.0800
0.0800
0.0800
0.0800
21,000
+0.01(+14.29%)
Feb 26, 2015
0.0900
0.0900
0.0700
0.0700
175,000
-0.02(-22.22%)
Feb 24, 2015
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
Feb 23, 2015
0.1000
0.1000
0.0850
0.0850
12,250
+0.00(+0.00%)
Feb 20, 2015
0.0850
0.0850
0.0850
0.0850
2,000
+0.00(+0.00%)
Feb 19, 2015
0.0850
0.0850
0.0850
0.0850
50,714
-0.00(-5.56%)
Feb 18, 2015
0.0900
0.0900
0.0900
0.0900
7,392
+0.00(+0.00%)
Feb 17, 2015
0.0900
0.0900
0.0900
0.0900
1,000
+0.01(+12.50%)
Feb 13, 2015
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Feb 12, 2015
0.0750
0.0750
0.0750
0.0750
2,000
-0.01(-6.25%)
Feb 11, 2015
0.0900
0.0900
0.0800
0.0800
40,000
+0.00(+0.00%)
Feb 10, 2015
0.0850
0.0850
0.0800
0.0800
205,000
+0.01(+6.67%)
Feb 09, 2015
0.0900
0.0900
0.0750
0.0750
6,000
-0.01(-11.76%)
Feb 06, 2015
0.0850
0.0850
0.0850
0.0850
20,000
+0.00(+0.00%)
Feb 05, 2015
0.0850
0.0850
0.0850
0.0850
20,000
-0.01(-10.53%)
Feb 02, 2015
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Jan 30, 2015
0.0950
0.0950
0.0950
0.0950
10,000
+0.02(+26.67%)
Jan 26, 2015
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Jan 20, 2015
0.0800
0.0800
0.0800
0
-0.03(-27.27%)
Jan 12, 2015
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jan 09, 2015
0.1100
0.1100
0.1100
0.1100
169,500
+0.00(+0.00%)
Jan 08, 2015
0.0900
0.1100
0.0900
0.1100
33,000
-0.03(-21.43%)
Dec 30, 2014
0.1400
0.1400
0.1400
0
-0.00(-3.45%)
Dec 29, 2014
0.1450
0.1450
0.1450
0.1450
1,178
+0.03(+26.09%)
Dec 19, 2014
0.1150
0.1150
0.1150
0
+0.01(+15.00%)
Dec 18, 2014
0.1000
0.1000
0.1000
0.1000
7,000
+0.00(+0.00%)
Dec 17, 2014
0.1000
0.1000
0.1000
0.1000
2,500
-0.04(-25.93%)
Dec 15, 2014
0.1350
0.1350
0.1350
0.1350
1,000
+0.02(+17.39%)
Dec 12, 2014
0.1250
0.1250
0.1150
0.1150
101,000
-0.02(-14.81%)
Dec 05, 2014
0.1350
0.1350
0.1350
0
+0.01(+8.00%)
Dec 04, 2014
0.1150
0.1250
0.1000
0.1250
227,214
+0.02(+25.00%)
Dec 03, 2014
0.0900
0.1100
0.0900
0.1000
103,500
-0.01(-9.09%)
Dec 02, 2014
0.0600
0.1100
0.0600
0.1100
157,000
+0.05(+83.33%)
Dec 01, 2014
0.0600
0.0600
0.0600
0.0600
20,000
-0.03(-33.33%)
Nov 24, 2014
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Nov 21, 2014
0.0900
0.1000
0.0900
0.1000
60,000
+0.01(+17.65%)
Nov 19, 2014
0.0850
0.0850
0.0850
0
+0.03(+41.67%)
Nov 18, 2014
0.0600
0.0600
0.0500
0.0600
26,000
-0.03(-29.41%)
Nov 17, 2014
0.0850
0.0850
0.0850
0.0850
3,000
-0.00(-5.56%)
Nov 14, 2014
0.1100
0.1100
0.0900
0.0900
11,000
-0.01(-10.00%)
Nov 12, 2014
0.1000
0.1000
0.1000
0
+0.01(+11.11%)
Nov 10, 2014
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Nov 06, 2014
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
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
.