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 (%)
Oct 25, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 19, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 16, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 11, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 05, 2017 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Oct 04, 2017 0.0450 0.0450 0.0300 0.0300 10,000 -0.01(-33.33%)
Oct 03, 2017 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Oct 02, 2017 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Sep 28, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 27, 2017 0.0550 0.0550 0.0500 0.0500 30,000 -0.01(-23.08%)
Sep 19, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 08, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Sep 01, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 28, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 25, 2017 0.0650 0.0650 0.0650 0.0650 60,000 +0.01(+18.18%)
Aug 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 14, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 11, 2017 0.0500 0.0600 0.0500 0.0600 22,000 +0.01(+20.00%)
Aug 10, 2017 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Aug 04, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 03, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Aug 02, 2017 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 01, 2017 0.0350 0.0350 0.0350 0.0350 120,000 +0.00(+0.00%)
Jul 31, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jul 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 12, 2017 0.0400 0.0400 0.0350 0.0350 118,500 -0.00(-12.50%)
Jul 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2017 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2017 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Jun 23, 2017 0.0350 0.0350 0.0350 0.0350 150,000 +0.00(+0.00%)
Jun 15, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 09, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 08, 2017 0.0350 0.0350 0.0350 0.0350 7,300 -0.00(-12.50%)
Jun 07, 2017 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0450 0.0400 0.0400 20,000 -0.01(-20.00%)
May 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 25, 2017 0.0500 0.0500 0.0500 0.0500 80,500 -0.01(-16.67%)
May 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 19, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2017 0.0500 0.0600 0.0500 0.0600 203,000 +0.01(+20.00%)
May 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 11, 2017 0.0500 0.0550 0.0500 0.0500 140,000 -0.01(-23.08%)
May 08, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 02, 2017 0.0600 0.0600 0.0500 0.0600 255,842 -0.01(-7.69%)
Apr 28, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 25, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2017 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Apr 21, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Apr 20, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Apr 18, 2017 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Apr 07, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 05, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 04, 2017 0.0700 0.0700 0.0650 0.0650 60,000 +0.00(+0.00%)
Apr 03, 2017 0.0650 0.0650 0.0650 0.0650 42,000 -0.01(-7.14%)
Mar 29, 2017 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 24, 2017 0.0650 0.0650 0.0550 0.0550 118,000 -0.02(-26.67%)
Mar 23, 2017 0.0800 0.0900 0.0700 0.0750 39,000 -0.03(-25.00%)
Mar 14, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 13, 2017 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Mar 09, 2017 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Mar 08, 2017 0.0900 0.0900 0.0850 0.0850 37,743 -0.01(-15.00%)
Mar 07, 2017 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 0.1000 1,800 +0.00(+0.00%)
Mar 03, 2017 0.0850 0.1000 0.0850 0.1000 11,500 +0.01(+17.65%)
Feb 27, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 23, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 22, 2017 0.0950 0.1050 0.0800 0.0850 119,500 +0.00(+0.00%)
Feb 21, 2017 0.0850 0.0850 0.0850 0.0850 70,000 -0.01(-15.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 16, 2017 0.0900 0.1100 0.0900 0.1100 50,000 -0.01(-4.35%)
Feb 15, 2017 0.1150 0.1150 0.1150 0.1150 53,000 +0.00(+0.00%)
Feb 14, 2017 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+9.52%)
Feb 13, 2017 0.1050 0.1050 0.1050 0.1050 35,000 -0.03(-19.23%)
Feb 09, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 08, 2017 0.1300 0.1300 0.1300 0.1300 3,000 +0.04(+44.44%)
Feb 07, 2017 0.0950 0.0950 0.0900 0.0900 100,053 -0.02(-18.18%)
Feb 06, 2017 0.1200 0.1200 0.1100 0.1100 20,000 +0.00(+0.00%)
Feb 03, 2017 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-12.00%)
Jan 31, 2017 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jan 24, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jan 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 09, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jan 03, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 29, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 21, 2016 0.1400 0.1400 0.1400 89 +0.01(+3.70%)
Dec 20, 2016 0.1350 0.1350 0.1350 0.1350 130,000 -0.01(-3.57%)
Dec 15, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 13, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 12, 2016 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
Dec 09, 2016 0.1350 0.1400 0.1300 0.1400 75,000 -0.00(-3.45%)
Dec 06, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 05, 2016 0.1450 0.1450 0.1450 0.1450 5,000 -0.02(-9.38%)
Dec 02, 2016 0.1500 0.1800 0.1500 0.1600 52,500 +0.01(+3.23%)
Dec 01, 2016 0.1550 0.1550 0.1550 0.1550 25,089 +0.00(+0.00%)
Nov 30, 2016 0.1550 0.1550 0.1550 0.1550 7,619 +0.01(+10.71%)
Nov 29, 2016 0.1400 0.1400 0.1400 0.1400 50,000 +0.02(+16.67%)
Nov 28, 2016 0.1650 0.1650 0.1200 0.1200 221,550 -0.02(-14.29%)
Nov 22, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 21, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 18, 2016 0.1300 0.1300 0.1300 0.1300 30,857 -0.04(-23.53%)
Nov 17, 2016 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Nov 16, 2016 0.1700 0.1700 0.1700 0.1700 64,353 +0.03(+21.43%)
Nov 15, 2016 0.1400 0.1400 0.1400 0.1400 1,053 +0.04(+33.33%)
Nov 14, 2016 0.2000 0.2000 0.1050 0.1050 125,500 -0.10(-48.78%)
Nov 11, 2016 0.2100 0.2100 0.2050 0.2050 36,000 +0.00(+2.50%)
Nov 09, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Nov 04, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 03, 2016 0.2100 0.2100 0.2100 0.2100 16,500 -0.01(-2.33%)
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.