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 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%)
Nov 05, 2014 0.1000 0.1000 0.0750 0.0850 13,000 -0.06(-43.33%)
Oct 31, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 30, 2014 0.1300 0.1500 0.1300 0.1500 2,071 +0.05(+50.00%)
Oct 27, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 22, 2014 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Oct 21, 2014 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Oct 14, 2014 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Oct 09, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Oct 07, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 06, 2014 0.1950 0.1950 0.1500 0.1500 131,042 +0.02(+15.38%)
Oct 03, 2014 0.1300 0.1300 0.1300 0.1300 5,357 -0.02(-13.33%)
Sep 30, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 23, 2014 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Sep 19, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 18, 2014 0.2000 0.2000 0.2000 0.2000 10,500 +0.02(+11.11%)
Sep 16, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 12, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 10, 2014 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Sep 09, 2014 0.2250 0.2250 0.2250 0.2250 6,000 -0.01(-2.17%)
Sep 08, 2014 0.2200 0.2300 0.2200 0.2300 40,000 +0.02(+6.98%)
Sep 05, 2014 0.2000 0.2150 0.2000 0.2150 18,000 +0.01(+7.50%)
Sep 04, 2014 0.2200 0.2300 0.2000 0.2000 90,000 -0.03(-13.04%)
Sep 03, 2014 0.2200 0.2300 0.2100 0.2300 60,000 +0.02(+9.52%)
Sep 02, 2014 0.2100 0.2100 0.2100 0.2100 20,000 -0.02(-8.70%)
Aug 29, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 28, 2014 0.2300 0.2300 0.2300 0.2300 2,000 -0.02(-8.00%)
Aug 26, 2014 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Aug 06, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 05, 2014 0.2000 0.2100 0.2000 0.2100 12,000 +0.01(+5.00%)
Aug 01, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 31, 2014 0.1700 0.2000 0.1700 0.2000 27,500 +0.00(+0.00%)
Jul 30, 2014 0.1750 0.2350 0.1750 0.2000 32,357 -0.04(-16.67%)
Jul 28, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 24, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jul 21, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jul 18, 2014 0.1900 0.2000 0.1900 0.2000 21,000 -0.01(-4.76%)
Jul 10, 2014 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jul 08, 2014 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jul 07, 2014 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Jul 04, 2014 0.2200 0.2200 0.2200 0.2200 26,500 +0.00(+0.00%)
Jul 03, 2014 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Jul 02, 2014 0.2400 0.2400 0.2200 0.2200 38,000 -0.01(-4.35%)
Jun 27, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 26, 2014 0.2300 0.2400 0.2300 0.2400 63,071 +0.00(+0.00%)
Jun 25, 2014 0.2200 0.2400 0.2050 0.2400 5,500 +0.02(+9.09%)
Jun 24, 2014 0.2100 0.2200 0.2100 0.2200 33,200 +0.00(+0.00%)
Jun 23, 2014 0.2100 0.2200 0.2100 0.2200 30,000 +0.01(+4.76%)
Jun 20, 2014 0.2000 0.2100 0.2000 0.2100 30,000 +0.00(+0.00%)
Jun 19, 2014 0.2000 0.2100 0.2000 0.2100 7,500 +0.00(+0.00%)
Jun 17, 2014 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jun 13, 2014 0.1900 0.1900 0.1900 975 -0.05(-20.83%)
Jun 12, 2014 0.2000 0.2400 0.2000 0.2400 25,000 +0.04(+20.00%)
Jun 10, 2014 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 05, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 03, 2014 0.2300 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 30, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 29, 2014 0.2400 0.2400 0.2400 0.2400 8,500 -0.01(-4.00%)
May 27, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 22, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 20, 2014 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 15, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 14, 2014 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
May 07, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 05, 2014 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Apr 30, 2014 0.2850 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Apr 29, 2014 0.2500 0.2600 0.2500 0.2600 65,000 +0.00(+0.00%)
Apr 28, 2014 0.2400 0.2600 0.2400 0.2600 45,000 +0.03(+13.04%)
Apr 25, 2014 0.2650 0.2800 0.2300 0.2300 45,000 -0.05(-19.30%)
Apr 24, 2014 0.2500 0.2850 0.2000 0.2850 12,000 -0.01(-1.72%)
Apr 23, 2014 0.2600 0.2900 0.2500 0.2900 49,500 -0.01(-3.33%)
Apr 17, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 15, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 10, 2014 0.3000 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Apr 09, 2014 0.3000 0.3250 0.3000 0.3250 46,214 +0.01(+1.56%)
Apr 08, 2014 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-1.54%)
Apr 04, 2014 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Apr 03, 2014 0.3350 0.3350 0.3350 0.3350 25,142 +0.02(+4.69%)
Apr 02, 2014 0.3200 0.3200 0.3200 0.3200 20,500 +0.00(+0.00%)
Apr 01, 2014 0.3300 0.3300 0.3200 0.3200 90,000 +0.01(+3.23%)
Mar 31, 2014 0.3300 0.3350 0.3100 0.3100 75,000 -0.02(-4.62%)
Mar 28, 2014 0.3150 0.3250 0.3150 0.3250 89,500 +0.03(+8.33%)
Mar 27, 2014 0.3200 0.3200 0.3000 0.3000 63,000 +0.00(+0.00%)
Mar 26, 2014 0.3000 0.3250 0.3000 0.3000 91,500 -0.01(-3.23%)
Mar 25, 2014 0.3100 0.3200 0.3100 0.3100 48,500 -0.01(-3.13%)
Mar 24, 2014 0.3350 0.3350 0.3000 0.3200 345,000 -0.08(-18.99%)
Mar 20, 2014 0.3950 0.3950 0.3950 0.3950 0 +0.07(+19.70%)
Mar 18, 2014 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 17, 2014 0.3300 0.3300 0.3300 0.3300 6,000 +0.03(+10.00%)
Mar 14, 2014 0.3150 0.3150 0.3000 0.3000 200,000 -0.02(-6.25%)
Mar 13, 2014 0.3200 0.3200 0.3200 0.3200 27,500 -0.01(-3.03%)
Mar 12, 2014 0.3450 0.3450 0.3300 0.3300 100,500 +0.01(+3.13%)
Mar 11, 2014 0.3200 0.3200 0.3200 0.3200 35,000 -0.01(-3.03%)
Mar 10, 2014 0.3500 0.3500 0.3300 0.3300 125,053 -0.02(-5.71%)
Mar 07, 2014 0.3450 0.3500 0.3300 0.3500 95,000 +0.01(+1.45%)
Mar 06, 2014 0.3250 0.3450 0.3250 0.3450 66,000 +0.04(+15.00%)
Mar 05, 2014 0.3100 0.3100 0.3000 0.3000 32,000 +0.01(+3.45%)
Mar 04, 2014 0.2900 0.2900 0.2850 0.2900 65,004 +0.01(+3.57%)
Mar 03, 2014 0.2550 0.2800 0.2550 0.2800 130,000 +0.03(+12.00%)
Feb 28, 2014 0.2800 0.2800 0.2500 0.2500 870,000 -0.03(-10.71%)
Feb 26, 2014 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Feb 25, 2014 0.2800 0.2800 0.2500 0.2500 77,000 -0.03(-10.71%)
Feb 24, 2014 0.2600 0.2800 0.2500 0.2800 50,500 +0.03(+12.00%)
Feb 21, 2014 0.2000 0.2600 0.2000 0.2500 113,000 +0.05(+25.00%)
Feb 20, 2014 0.2000 0.2000 0.2000 0.2000 42,000 +0.00(+0.00%)
Feb 18, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 14, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2014 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Feb 06, 2014 0.1650 0.1650 0.1650 0 -0.04(-21.43%)
Feb 05, 2014 0.2000 0.2100 0.2000 0.2100 10,000 +0.01(+5.00%)
Feb 03, 2014 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 31, 2014 0.2000 0.2200 0.2000 0.2200 45,000 +0.02(+10.00%)
Jan 30, 2014 0.2000 0.2000 0.2000 0.2000 30,214 +0.00(+0.00%)
Jan 28, 2014 0.2000 0.2000 0.2000 0.2000 214 +0.05(+33.33%)
Jan 27, 2014 0.1300 0.1500 0.1300 0.1500 33,000 +0.05(+50.00%)
Jan 21, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 20, 2014 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jan 14, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 10, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.