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 (%)
Apr 16, 2018
0.0350
0.0350
0.0350
0
+0.02(+75.00%)
Apr 13, 2018
0.0200
0.0200
0.0200
0.0200
9,000
-0.01(-20.00%)
Apr 12, 2018
0.0250
0.0250
0.0250
0.0250
20,000
+0.00(+0.00%)
Apr 10, 2018
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Apr 04, 2018
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Apr 03, 2018
0.0200
0.0200
0.0200
0.0200
51,067
+0.00(+0.00%)
Apr 02, 2018
0.0250
0.0250
0.0200
0.0200
44,000
-0.01(-33.33%)
Mar 28, 2018
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Mar 20, 2018
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Mar 15, 2018
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Mar 14, 2018
0.0300
0.0350
0.0300
0.0350
12,700
+0.01(+16.67%)
Mar 13, 2018
0.0300
0.0300
0.0300
0.0300
77,000
+0.00(+0.00%)
Mar 12, 2018
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+0.00%)
Mar 09, 2018
0.0250
0.0300
0.0250
0.0300
44,631
-0.01(-14.29%)
Mar 08, 2018
0.0300
0.0350
0.0300
0.0350
70,000
+0.01(+16.67%)
Mar 07, 2018
0.0350
0.0350
0.0300
0.0300
32,698
-0.01(-14.29%)
Mar 06, 2018
0.0300
0.0350
0.0250
0.0350
112,500
+0.01(+40.00%)
Mar 05, 2018
0.0250
0.0250
0.0250
0.0250
38,000
-0.01(-28.57%)
Mar 01, 2018
0.0350
0.0350
0.0350
0
+0.01(+40.00%)
Feb 28, 2018
0.0300
0.0300
0.0250
0.0250
98,750
-0.01(-28.57%)
Feb 27, 2018
0.0300
0.0350
0.0300
0.0350
64,667
+0.01(+40.00%)
Feb 26, 2018
0.0300
0.0300
0.0250
0.0250
16,194
-0.00(-16.67%)
Feb 23, 2018
0.0350
0.0400
0.0300
0.0300
119,535
-0.01(-14.29%)
Feb 22, 2018
0.0400
0.0400
0.0350
0.0350
67,053
+0.00(+0.00%)
Feb 21, 2018
0.0400
0.0400
0.0350
0.0350
99,034
+0.00(+0.00%)
Feb 20, 2018
0.0350
0.0400
0.0350
0.0350
113,000
+0.00(+0.00%)
Feb 16, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Feb 15, 2018
0.0350
0.0400
0.0350
0.0400
87,900
+0.01(+33.33%)
Feb 14, 2018
0.0300
0.0300
0.0300
0.0300
15,000
+0.00(+0.00%)
Feb 13, 2018
0.0350
0.0350
0.0300
0.0300
64,653
-0.01(-14.29%)
Feb 12, 2018
0.0400
0.0400
0.0350
0.0350
36,201
-0.00(-12.50%)
Feb 09, 2018
0.0450
0.0450
0.0350
0.0400
141,989
+0.00(+14.29%)
Feb 08, 2018
0.0400
0.0450
0.0350
0.0350
543,430
-0.01(-30.00%)
Feb 07, 2018
0.0550
0.0400
0.0500
708,697
-0.00(-9.09%)
Feb 06, 2018
0.0700
0.0800
0.0550
0.0550
1,085,936
+0.00(+10.00%)
Feb 05, 2018
0.0750
0.0750
0.0500
19,500
-0.02(-33.33%)
Feb 02, 2018
0.0600
0.0800
0.0600
0.0750
149,750
+0.01(+25.00%)
Feb 01, 2018
0.0400
0.0800
0.0400
0.0600
917,440
+0.02(+50.00%)
Jan 31, 2018
0.0400
0.0400
0.0400
0.0400
14,000
+0.01(+33.33%)
Jan 30, 2018
0.0300
0.0300
0.0300
0.0300
12,500
+0.01(+50.00%)
Jan 29, 2018
0.0400
0.0400
0.0200
0.0200
212,000
-0.02(-55.56%)
Jan 24, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 23, 2018
0.0450
0.0450
0.0450
0.0450
35,000
-0.02(-30.77%)
Jan 18, 2018
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Jan 15, 2018
0.0600
0.0600
0.0600
0
-0.01(-20.00%)
Jan 12, 2018
0.0750
0.0750
0.0750
0.0750
13,000
+0.00(+0.00%)
Jan 11, 2018
0.0750
0.0750
0.0750
0.0750
2,100
-0.01(-11.76%)
Jan 09, 2018
0.0850
0.0850
0.0850
0
-0.01(-15.00%)
Jan 08, 2018
0.0600
0.1200
0.0600
0.1000
296,600
+0.03(+42.86%)
Jan 05, 2018
0.0500
0.0700
0.0500
0.0700
90,000
+0.03(+55.56%)
Jan 02, 2018
0.0450
0.0450
0.0450
106
+0.00(+0.00%)
Dec 28, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Dec 27, 2017
0.0400
0.0500
0.0400
0.0500
66,000
+0.02(+66.67%)
Dec 22, 2017
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Dec 21, 2017
0.0250
0.0250
0.0250
0.0250
205,807
+0.00(+0.00%)
Dec 15, 2017
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Dec 13, 2017
0.0300
0.0300
0.0300
0
-0.01(-25.00%)
Dec 11, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Dec 06, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 29, 2017
0.0400
0.0400
0.0400
0
+0.01(+60.00%)
Nov 24, 2017
0.0250
0.0250
0.0250
0
-0.01(-28.57%)
Nov 21, 2017
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Nov 20, 2017
0.0400
0.0400
0.0300
0.0300
52,500
+0.00(+0.00%)
Nov 17, 2017
0.0350
0.0350
0.0300
0.0300
5,001
-0.01(-25.00%)
Nov 15, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 14, 2017
0.0400
0.0400
0.0400
0.0400
25,000
+0.00(+14.29%)
Nov 13, 2017
0.0300
0.0350
0.0300
0.0350
32,474
+0.00(+0.00%)
Nov 10, 2017
0.0350
0.0350
0.0350
0.0350
50,000
+0.02(+75.00%)
Nov 07, 2017
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
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%)
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
.