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
Official Closing Price
Updated: 3:59 PM EDT, May 2, 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 (%)
Oct 29, 2021
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Oct 25, 2021
0.0650
0.0650
0.0650
0.0650
322
-0.01(-13.33%)
Oct 22, 2021
0.0600
0.0750
0.0600
0.0750
109,000
+0.01(+25.00%)
Oct 21, 2021
0.0600
0.0600
0.0600
0.0600
140,000
+0.00(+0.00%)
Oct 20, 2021
0.0600
0.0600
0.0600
0.0600
50,000
+0.00(+0.00%)
Sep 30, 2021
0.0600
0.0600
0.0600
127
+0.00(+0.00%)
Sep 29, 2021
0.0600
0.0600
0.0600
0.0600
8,000
+0.02(+50.00%)
Sep 28, 2021
0.0400
0.0400
0.0400
0.0400
15,000
+0.00(+0.00%)
Sep 20, 2021
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Sep 17, 2021
0.0500
0.0500
0.0500
0.0500
6,000
+0.00(+0.00%)
Sep 15, 2021
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Sep 14, 2021
0.0500
0.0500
0.0500
0.0500
6,000
+0.00(+0.00%)
Sep 13, 2021
0.0550
0.0600
0.0500
0.0500
306,000
+0.00(+0.00%)
Sep 07, 2021
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 24, 2021
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Aug 23, 2021
0.0650
0.0650
0.0550
0.0550
2,120
+0.00(+0.00%)
Aug 20, 2021
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+0.00%)
Aug 12, 2021
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Aug 11, 2021
0.0500
0.0500
0.0500
0.0500
1,054
-0.01(-23.08%)
Jul 30, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jul 29, 2021
0.0650
0.0650
0.0650
0.0650
9,000
+0.00(+0.00%)
Jul 28, 2021
0.0600
0.0650
0.0600
0.0650
22,000
+0.01(+8.33%)
Jul 27, 2021
0.0600
0.0600
0.0600
0.0600
7,000
+0.01(+20.00%)
Jul 22, 2021
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Jul 21, 2021
0.0550
0.0550
0.0550
0.0550
2,800
+0.00(+10.00%)
Jul 19, 2021
0.0500
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Jul 16, 2021
0.0550
0.0600
0.0550
0.0550
26,000
+0.00(+0.00%)
Jul 13, 2021
0.0550
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jul 02, 2021
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Jun 30, 2021
0.0400
0.0400
0.0400
0
-0.01(-27.27%)
Jun 29, 2021
0.0600
0.0600
0.0550
0.0550
53,700
-0.00(-8.33%)
Jun 23, 2021
0.0600
0.0600
0.0600
0
+0.01(+20.00%)
Jun 21, 2021
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 09, 2021
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 08, 2021
0.0500
0.0500
0.0500
0.0500
6,160
+0.00(+0.00%)
Jun 04, 2021
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 03, 2021
0.0500
0.0500
0.0500
0.0500
23,000
-0.01(-16.67%)
Jun 02, 2021
0.0500
0.0600
0.0500
0.0600
47,000
+0.01(+20.00%)
May 25, 2021
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
May 21, 2021
0.0550
0.0550
0.0550
0
+0.01(+22.22%)
May 18, 2021
0.0450
0.0450
0.0450
0.0450
0
-0.01(-18.18%)
May 14, 2021
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
May 13, 2021
0.0500
0.0500
0.0500
0.0500
9,000
+0.00(+0.00%)
May 12, 2021
0.0500
0.0500
0.0500
0.0500
5,500
+0.00(+0.00%)
May 07, 2021
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
May 04, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
May 03, 2021
0.0600
0.0600
0.0600
1,834
+0.00(+0.00%)
Apr 30, 2021
0.0500
0.0600
0.0450
0.0600
111,300
+0.01(+20.00%)
Apr 27, 2021
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Apr 26, 2021
0.0500
0.0500
0.0500
0.0500
91,400
-0.00(-9.09%)
Apr 23, 2021
0.0550
0.0550
0.0500
0.0550
58,000
-0.00(-8.33%)
Apr 20, 2021
0.0600
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 19, 2021
0.0600
0.0600
0.0600
0.0600
12,400
+0.00(+0.00%)
Apr 16, 2021
0.0600
0.0600
0.0600
0.0600
100
+0.00(+0.00%)
Apr 14, 2021
0.0600
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 13, 2021
0.0600
0.0600
0.0600
0.0600
2,000
+0.00(+9.09%)
Apr 12, 2021
0.0550
0.0550
0.0550
0.0550
38,000
+0.00(+0.00%)
Apr 09, 2021
0.0550
0.0550
0.0550
0.0550
100
+0.00(+0.00%)
Apr 08, 2021
0.0550
0.0550
0.0550
0.0550
6,000
+0.00(+0.00%)
Apr 07, 2021
0.0550
0.0550
0.0550
0.0550
10,000
-0.00(-8.33%)
Apr 06, 2021
0.0600
0.0600
0.0600
0.0600
25,782
-0.01(-14.29%)
Apr 05, 2021
0.0700
0.0700
0.0700
0.0700
26,000
+0.01(+7.69%)
Apr 01, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Mar 31, 2021
0.0650
0.0650
0.0650
0.0650
19,000
+0.00(+0.00%)
Mar 30, 2021
0.0650
0.0650
0.0650
0.0650
1,000
+0.01(+8.33%)
Mar 29, 2021
0.0600
0.0650
0.0600
0.0600
104,038
+0.00(+0.00%)
Mar 26, 2021
0.0600
0.0800
0.0600
0.0600
547,900
-0.01(-7.69%)
Mar 25, 2021
0.0650
0.0650
0.0650
0.0650
28,000
-0.01(-7.14%)
Mar 24, 2021
0.0700
0.0700
0.0700
0.0700
4,000
+0.00(+0.00%)
Mar 23, 2021
0.0650
0.0700
0.0650
0.0700
71,400
+0.01(+7.69%)
Mar 22, 2021
0.0650
0.0650
0.0600
0.0650
68,800
-0.01(-7.14%)
Mar 19, 2021
0.0650
0.0700
0.0550
0.0700
267,000
+0.00(+0.00%)
Mar 18, 2021
0.0850
0.0850
0.0700
0.0700
267,050
-0.04(-36.36%)
Mar 17, 2021
0.1550
0.1700
0.0950
0.1100
2,310,944
-0.03(-18.52%)
Mar 16, 2021
0.0800
0.1700
0.0800
0.1350
1,201,733
+0.06(+80.00%)
Mar 15, 2021
0.0500
0.0800
0.0500
0.0750
699,661
+0.04(+114.29%)
Mar 12, 2021
0.0350
0.0350
0.0350
0.0350
3,000
+0.00(+0.00%)
Mar 11, 2021
0.0350
0.0350
0.0350
0.0350
6,000
-0.00(-12.50%)
Mar 05, 2021
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Mar 03, 2021
0.0400
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Mar 02, 2021
0.0400
0.0400
0.0400
0.0400
35,285
+0.00(+14.29%)
Feb 22, 2021
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Feb 19, 2021
0.0400
0.0400
0.0400
0.0400
100
+0.00(+0.00%)
Feb 16, 2021
0.0400
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Feb 10, 2021
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Feb 03, 2021
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Feb 02, 2021
0.0450
0.0450
0.0450
0.0450
1,000
-0.01(-10.00%)
Jan 20, 2021
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Jan 19, 2021
0.0400
0.0400
0.0400
0.0400
2,420
+0.00(+0.00%)
Jan 18, 2021
0.0400
0.0400
0.0400
0.0400
12,500
-0.01(-20.00%)
Jan 14, 2021
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jan 06, 2021
0.0500
0.0500
0.0500
0
+0.01(+25.00%)
Dec 29, 2020
0.0400
0.0400
0.0400
0
+0.01(+33.33%)
Dec 24, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 23, 2020
0.0300
0.0300
0.0300
0.0300
25,000
+0.00(+0.00%)
Dec 18, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 15, 2020
0.0300
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 14, 2020
0.0350
0.0350
0.0300
0.0300
33,000
-0.01(-14.29%)
Dec 09, 2020
0.0350
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Dec 08, 2020
0.0500
0.0500
0.0300
0.0300
66,000
-0.01(-33.33%)
Dec 04, 2020
0.0450
0.0450
0.0450
0
+0.01(+28.57%)
Dec 02, 2020
0.0350
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Dec 01, 2020
0.0400
0.0400
0.0400
0.0400
10,000
+0.00(+0.00%)
Nov 24, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 18, 2020
0.0400
0.0400
0.0400
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
.