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 (%)
Sep 30, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 26, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Sep 20, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0450 0.0450 0.0450 4,050 +0.00(+0.00%)
Sep 13, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Sep 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2019 0.0300 0.0500 0.0300 0.0500 17,000 +0.01(+25.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Aug 13, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Aug 09, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 25, 2019 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Jul 24, 2019 0.0300 0.0300 0.0250 0.0250 14,000 +0.00(+0.00%)
Jul 23, 2019 0.0250 0.0250 0.0250 0.0250 2,500 -0.02(-44.44%)
Jul 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 11, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 10, 2019 0.0400 0.0450 0.0400 0.0450 3,000 +0.00(+12.50%)
Jun 06, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 31, 2019 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
May 30, 2019 0.0350 0.0450 0.0300 0.0300 103,000 +0.00(+0.00%)
May 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 21, 2019 0.0350 0.0350 0.0350 0.0350 232,000 +0.01(+16.67%)
May 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2019 0.0300 0.0300 0.0300 0.0300 230,600 +0.00(+20.00%)
May 14, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 08, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 30, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 25, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 16, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 12, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Mar 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 28, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 25, 2019 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+14.29%)
Feb 22, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Feb 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 19, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Feb 14, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 07, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 06, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Jan 31, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 29, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jan 10, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 09, 2019 0.0350 0.0350 0.0350 0.0350 47,500 +0.02(+75.00%)
Jan 08, 2019 0.0300 0.0300 0.0200 0.0200 71,000 -0.02(-42.86%)
Jan 07, 2019 0.0300 0.0350 0.0300 0.0350 71,000 +0.01(+40.00%)
Jan 04, 2019 0.0250 0.0250 0.0250 71 +0.00(+0.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 27, 2018 0.0200 0.0200 0.0200 0.0200 275,000 -0.01(-33.33%)
Dec 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 20, 2018 0.0300 0.0300 0.0300 53 +0.00(+0.00%)
Dec 18, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 17, 2018 0.0300 0.0350 0.0300 0.0350 48,000 +0.01(+16.67%)
Dec 14, 2018 0.0250 0.0300 0.0250 0.0300 15,000 +0.01(+50.00%)
Dec 13, 2018 0.0250 0.0250 0.0200 0.0200 210,000 +0.00(+0.00%)
Dec 12, 2018 0.0250 0.0250 0.0200 0.0200 173,308 -0.01(-33.33%)
Dec 11, 2018 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 05, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0300 0.0250 0.0250 83,000 -0.01(-28.57%)
Nov 30, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2018 0.0350 0.0350 0.0350 0.0350 20,000 -0.01(-22.22%)
Nov 28, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+50.00%)
Nov 27, 2018 0.0450 0.0450 0.0300 0.0300 45,236 +0.00(+20.00%)
Nov 22, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 16, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2018 0.0300 0.0300 0.0250 0.0250 33,000 -0.00(-16.67%)
Nov 08, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Oct 19, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 18, 2018 0.0400 0.0400 0.0300 0.0300 16,500 -0.01(-25.00%)
Oct 16, 2018 0.0400 0.0400 0.0400 0.0400 2,500 +0.01(+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.