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
)
0.0250
UNCHANGED
Official Closing Price
Updated: 2:30 PM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2016
0.2150
0.2150
0.2150
0
-0.01(-4.44%)
Oct 31, 2016
0.2250
0.2250
0.2250
0.2250
9,000
+0.00(+0.00%)
Oct 28, 2016
0.2300
0.2300
0.2250
0.2250
30,000
-0.01(-2.17%)
Oct 27, 2016
0.2300
0.2300
0.2300
0.2300
25,000
+0.00(+0.00%)
Oct 26, 2016
0.2450
0.2500
0.2300
0.2300
91,000
+0.02(+6.98%)
Oct 25, 2016
0.2500
0.2500
0.2150
0.2150
14,000
-0.01(-2.27%)
Oct 21, 2016
0.2200
0.2200
0.2200
0
-0.04(-13.73%)
Oct 20, 2016
0.2550
0.2550
0.2550
0.2550
20,000
+0.01(+2.00%)
Oct 19, 2016
0.2600
0.2600
0.2500
0.2500
22,000
-0.02(-7.41%)
Oct 17, 2016
0.2700
0.2700
0.2700
0
-0.01(-5.26%)
Oct 14, 2016
0.2850
0.2850
0.2850
0.2850
6,000
+0.01(+5.56%)
Oct 13, 2016
0.2700
0.2700
0.2700
0.2700
10,500
+0.00(+0.00%)
Oct 12, 2016
0.2500
0.2750
0.2500
0.2700
30,050
-0.01(-5.26%)
Oct 11, 2016
0.2850
0.2850
0.2850
0.2850
7,000
+0.00(+0.00%)
Oct 07, 2016
0.2850
0.2850
0.2850
0
+0.02(+9.62%)
Oct 06, 2016
0.2600
0.2600
0.2600
0.2600
13,500
-0.02(-8.77%)
Oct 05, 2016
0.2850
0.2850
0.2850
0.2850
5,000
-0.01(-1.72%)
Oct 04, 2016
0.2900
0.2900
0.2900
0.2900
10,000
+0.02(+9.43%)
Sep 26, 2016
0.2550
0.2650
0.2500
0.2650
87,000
+0.00(+0.00%)
Sep 23, 2016
0.2600
0.2650
0.2600
0.2650
3,500
+0.00(+0.00%)
Sep 22, 2016
0.2650
0.2650
0.2650
0.2650
2,000
-0.01(-1.85%)
Sep 21, 2016
0.2700
0.2700
0.2700
0.2700
10,000
-0.01(-3.57%)
Sep 20, 2016
0.2700
0.2800
0.2700
0.2800
69,000
+0.01(+3.70%)
Sep 19, 2016
0.2850
0.2850
0.2700
0.2700
40,500
-0.01(-5.26%)
Sep 16, 2016
0.2850
0.2850
0.2850
0.2850
500
+0.02(+7.55%)
Sep 15, 2016
0.2850
0.2850
0.2650
0.2650
43,400
-0.01(-3.64%)
Sep 14, 2016
0.2900
0.2900
0.2750
0.2750
40,000
-0.01(-5.17%)
Sep 13, 2016
0.2900
0.2900
0.2900
0.2900
104,000
-0.01(-3.33%)
Sep 12, 2016
0.2900
0.3100
0.2900
0.3000
38,200
+0.00(+0.00%)
Sep 09, 2016
0.3050
0.3050
0.3000
0.3000
5,250
+0.00(+0.00%)
Sep 08, 2016
0.2950
0.3000
0.2950
0.3000
70,730
+0.01(+3.45%)
Sep 07, 2016
0.2900
0.3050
0.2900
0.2900
145,100
-0.01(-3.33%)
Sep 06, 2016
0.3000
0.3050
0.2900
0.3000
236,500
+0.00(+0.00%)
Sep 02, 2016
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Sep 01, 2016
0.2900
0.3000
0.2800
0.3000
119,500
+0.03(+11.11%)
Aug 31, 2016
0.2550
0.2800
0.2550
0.2700
116,000
+0.03(+12.50%)
Aug 30, 2016
0.2400
0.2400
0.2400
0.2400
6,000
+0.00(+0.00%)
Aug 29, 2016
0.2700
0.2800
0.2400
0.2400
152,200
-0.04(-14.29%)
Aug 26, 2016
0.2800
0.2800
0.2800
0.2800
2,000
+0.04(+16.67%)
Aug 25, 2016
0.2400
0.2800
0.2400
0.2400
26,000
+0.00(+0.00%)
Aug 24, 2016
0.2300
0.2400
0.2300
0.2400
46,500
+0.00(+0.00%)
Aug 22, 2016
0.2400
0.2400
0.2400
0
+0.04(+20.00%)
Aug 19, 2016
0.1900
0.2000
0.1900
0.2000
46,000
+0.02(+11.11%)
Aug 18, 2016
0.1800
0.1800
0.1750
0.1800
68,000
+0.01(+5.88%)
Aug 17, 2016
0.1750
0.1750
0.1700
0.1700
15,000
+0.01(+3.03%)
Aug 15, 2016
0.1650
0.1650
0.1650
0
-0.01(-5.71%)
Aug 12, 2016
0.1750
0.1750
0.1750
0.1750
15,000
-0.01(-2.78%)
Aug 09, 2016
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Aug 04, 2016
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Aug 03, 2016
0.1800
0.1800
0.1800
0.1800
10,000
+0.00(+0.00%)
Aug 02, 2016
0.1600
0.1800
0.1600
0.1800
50,000
+0.03(+20.00%)
Jul 26, 2016
0.1500
0.1500
0.1500
0
+0.03(+25.00%)
Jul 25, 2016
0.1600
0.1600
0.1200
0.1200
176,010
-0.04(-25.00%)
Jul 22, 2016
0.1600
0.1600
0.1600
0.1600
9,000
+0.00(+0.00%)
Jul 20, 2016
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jul 11, 2016
0.1600
0.1600
0.1600
0
+0.04(+28.00%)
Jul 08, 2016
0.1250
0.1500
0.1250
0.1250
102,402
+0.02(+25.00%)
Jul 07, 2016
0.1050
0.1050
0.1000
0.1000
50,000
-0.05(-33.33%)
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
.