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 (%)
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%)
Jan 04, 2016 0.2550 0.2550 0.2550 0.2550 5,000 +0.02(+10.87%)
Dec 31, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 23, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 22, 2015 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Dec 21, 2015 0.2300 0.2300 0.2000 0.2300 110,000 -0.01(-4.17%)
Dec 18, 2015 0.2500 0.2700 0.2400 0.2400 52,000 +0.01(+2.13%)
Dec 17, 2015 0.2600 0.2700 0.2350 0.2350 77,500 -0.04(-12.96%)
Dec 16, 2015 0.2450 0.2700 0.2000 0.2700 101,002 +0.04(+17.39%)
Dec 15, 2015 0.2200 0.2300 0.2200 0.2300 41,400 +0.00(+0.00%)
Dec 14, 2015 0.2300 0.2400 0.2300 0.2300 65,000 +0.00(+0.00%)
Dec 11, 2015 0.2300 0.2300 0.2300 0.2300 30,000 +0.01(+4.55%)
Dec 10, 2015 0.2200 0.2200 0.2200 0.2200 24,000 -0.01(-6.38%)
Dec 09, 2015 0.2250 0.2350 0.2250 0.2350 20,000 +0.01(+4.44%)
Dec 07, 2015 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Dec 04, 2015 0.2100 0.2350 0.2100 0.2350 89,428 +0.02(+11.90%)
Dec 03, 2015 0.2300 0.2300 0.1900 0.2100 114,750 +0.00(+0.00%)
Dec 02, 2015 0.2100 0.2100 0.2100 0.2100 72,000 +0.00(+0.00%)
Dec 01, 2015 0.2000 0.2100 0.2000 0.2100 46,000 +0.02(+10.53%)
Nov 30, 2015 0.1800 0.2100 0.1800 0.1900 195,500 +0.01(+5.56%)
Nov 27, 2015 0.1800 0.1800 0.1800 0.1800 43,000 +0.01(+9.09%)
Nov 26, 2015 0.1650 0.1650 0.1650 0.1650 11,000 +0.01(+3.13%)
Nov 25, 2015 0.1400 0.1600 0.1400 0.1600 47,000 +0.02(+14.29%)
Nov 24, 2015 0.1200 0.1400 0.1200 0.1400 59,000 +0.00(+0.00%)
Nov 23, 2015 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Nov 20, 2015 0.1200 0.1400 0.1200 0.1400 28,500 +0.02(+16.67%)
Nov 19, 2015 0.1200 0.1200 0.1200 0.1200 50,003 -0.02(-14.29%)
Nov 18, 2015 0.1400 0.1400 0.1400 0.1400 90,000 +0.01(+3.70%)
Nov 17, 2015 0.1350 0.1350 0.1350 0.1350 100,000 +0.04(+35.00%)
Nov 16, 2015 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 13, 2015 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Nov 05, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 04, 2015 0.1000 0.1000 0.1000 0.1000 10,000 -0.04(-25.93%)
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.