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

Certive Solutions Inc (CSE: CBP )

0.0200 UNCHANGED
Official Closing 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 (%)
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%)
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.