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

Certive Solutions Inc (CSE: CBP )

0.0350 UNCHANGED
Streaming Delayed 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 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 20, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 15, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 14, 2018 0.0300 0.0350 0.0300 0.0350 12,700 +0.01(+16.67%)
Mar 13, 2018 0.0300 0.0300 0.0300 0.0300 77,000 +0.00(+0.00%)
Mar 12, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 09, 2018 0.0250 0.0300 0.0250 0.0300 44,631 -0.01(-14.29%)
Mar 08, 2018 0.0300 0.0350 0.0300 0.0350 70,000 +0.01(+16.67%)
Mar 07, 2018 0.0350 0.0350 0.0300 0.0300 32,698 -0.01(-14.29%)
Mar 06, 2018 0.0300 0.0350 0.0250 0.0350 112,500 +0.01(+40.00%)
Mar 05, 2018 0.0250 0.0250 0.0250 0.0250 38,000 -0.01(-28.57%)
Mar 01, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Feb 28, 2018 0.0300 0.0300 0.0250 0.0250 98,750 -0.01(-28.57%)
Feb 27, 2018 0.0300 0.0350 0.0300 0.0350 64,667 +0.01(+40.00%)
Feb 26, 2018 0.0300 0.0300 0.0250 0.0250 16,194 -0.00(-16.67%)
Feb 23, 2018 0.0350 0.0400 0.0300 0.0300 119,535 -0.01(-14.29%)
Feb 22, 2018 0.0400 0.0400 0.0350 0.0350 67,053 +0.00(+0.00%)
Feb 21, 2018 0.0400 0.0400 0.0350 0.0350 99,034 +0.00(+0.00%)
Feb 20, 2018 0.0350 0.0400 0.0350 0.0350 113,000 +0.00(+0.00%)
Feb 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 15, 2018 0.0350 0.0400 0.0350 0.0400 87,900 +0.01(+33.33%)
Feb 14, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Feb 13, 2018 0.0350 0.0350 0.0300 0.0300 64,653 -0.01(-14.29%)
Feb 12, 2018 0.0400 0.0400 0.0350 0.0350 36,201 -0.00(-12.50%)
Feb 09, 2018 0.0450 0.0450 0.0350 0.0400 141,989 +0.00(+14.29%)
Feb 08, 2018 0.0400 0.0450 0.0350 0.0350 543,430 -0.01(-30.00%)
Feb 07, 2018 0.0550 0.0400 0.0500 708,697 -0.00(-9.09%)
Feb 06, 2018 0.0700 0.0800 0.0550 0.0550 1,085,936 +0.00(+10.00%)
Feb 05, 2018 0.0750 0.0750 0.0500 19,500 -0.02(-33.33%)
Feb 02, 2018 0.0600 0.0800 0.0600 0.0750 149,750 +0.01(+25.00%)
Feb 01, 2018 0.0400 0.0800 0.0400 0.0600 917,440 +0.02(+50.00%)
Jan 31, 2018 0.0400 0.0400 0.0400 0.0400 14,000 +0.01(+33.33%)
Jan 30, 2018 0.0300 0.0300 0.0300 0.0300 12,500 +0.01(+50.00%)
Jan 29, 2018 0.0400 0.0400 0.0200 0.0200 212,000 -0.02(-55.56%)
Jan 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0450 0.0450 35,000 -0.02(-30.77%)
Jan 18, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 15, 2018 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 12, 2018 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Jan 11, 2018 0.0750 0.0750 0.0750 0.0750 2,100 -0.01(-11.76%)
Jan 09, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jan 08, 2018 0.0600 0.1200 0.0600 0.1000 296,600 +0.03(+42.86%)
Jan 05, 2018 0.0500 0.0700 0.0500 0.0700 90,000 +0.03(+55.56%)
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.