Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Certive Solutions Inc (CSE: CBP )

0.0350 UNCHANGED
Last Price Updated: 2:14 PM EDT, Apr 22, 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 (%)
Mar 31, 2016 0.2350 0.2350 0.2350 0.2350 40,500 +0.00(+2.17%)
Mar 30, 2016 0.2200 0.2300 0.2100 0.2300 55,100 +0.00(+0.00%)
Mar 29, 2016 0.2250 0.2300 0.1700 0.2300 64,600 +0.03(+15.00%)
Mar 28, 2016 0.2000 0.2000 0.2000 0.2000 27,000 -0.02(-9.09%)
Mar 24, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 23, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-11.11%)
Mar 22, 2016 0.2350 0.2350 0.2050 0.2250 75,500 +0.01(+4.65%)
Mar 21, 2016 0.2500 0.2500 0.2150 0.2150 147,500 -0.03(-12.24%)
Mar 16, 2016 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Mar 15, 2016 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Mar 14, 2016 0.2500 0.2600 0.2500 0.2500 42,000 +0.05(+21.95%)
Mar 10, 2016 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Mar 08, 2016 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Mar 07, 2016 0.2050 0.2050 0.2050 0.2050 10,000 -0.03(-12.77%)
Mar 02, 2016 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Mar 01, 2016 0.1900 0.2200 0.1900 0.2200 19,000 +0.04(+18.92%)
Feb 29, 2016 0.2100 0.2100 0.1850 0.1850 134,500 -0.02(-7.50%)
Feb 26, 2016 0.2000 0.2000 0.2000 0.2000 12,000 -0.02(-11.11%)
Feb 25, 2016 0.2250 0.2250 0.2250 0.2250 10,000 +0.03(+15.38%)
Feb 24, 2016 0.1950 0.1950 0.1950 0.1950 2,500 -0.01(-2.50%)
Feb 23, 2016 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Feb 22, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Feb 18, 2016 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Feb 17, 2016 0.2450 0.2450 0.2450 0.2450 10,000 +0.01(+6.52%)
Feb 16, 2016 0.2400 0.2400 0.2300 0.2300 98,000 -0.04(-14.81%)
Feb 12, 2016 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Feb 09, 2016 0.2300 0.2300 0.2300 0 +0.04(+17.95%)
Feb 08, 2016 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-4.88%)
Feb 04, 2016 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Feb 03, 2016 0.2250 0.2300 0.2150 0.2300 144,000 +0.04(+17.95%)
Feb 01, 2016 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Jan 29, 2016 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
Jan 28, 2016 0.2250 0.2300 0.1900 0.1900 84,500 -0.01(-5.00%)
Jan 27, 2016 0.2000 0.2000 0.2000 0.2000 90,000 +0.02(+8.11%)
Jan 26, 2016 0.1900 0.1900 0.1800 0.1850 239,000 -0.05(-22.92%)
Jan 25, 2016 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+6.67%)
Jan 22, 2016 0.2400 0.2400 0.2250 0.2250 14,500 +0.02(+7.14%)
Jan 21, 2016 0.2000 0.2100 0.2000 0.2100 20,000 +0.01(+5.00%)
Jan 20, 2016 0.2500 0.2500 0.1900 0.2000 82,100 -0.07(-24.53%)
Jan 19, 2016 0.2550 0.2650 0.2200 0.2650 177,700 +0.02(+6.00%)
Jan 18, 2016 0.2550 0.2550 0.2500 0.2500 25,300 -0.02(-5.66%)
Jan 15, 2016 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Jan 14, 2016 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Jan 13, 2016 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Jan 12, 2016 0.2500 0.2700 0.2500 0.2700 131,000 +0.03(+12.50%)
Jan 11, 2016 0.2600 0.2600 0.2400 0.2400 65,500 -0.02(-7.69%)
Jan 08, 2016 0.2650 0.2650 0.2500 0.2600 50,000 -0.01(-1.89%)
Jan 07, 2016 0.2500 0.2650 0.2500 0.2650 81,000 +0.00(+0.00%)
Jan 06, 2016 0.2450 0.2650 0.2400 0.2650 121,099 +0.01(+3.92%)
Jan 05, 2016 0.2550 0.2550 0.2550 0.2550 20,000 +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.