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 (%)
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%)
Oct 04, 2016 0.2900 0.2900 0.2900 0.2900 10,000 +0.02(+9.43%)
Sep 26, 2016 0.2550 0.2650 0.2500 0.2650 87,000 +0.00(+0.00%)
Sep 23, 2016 0.2600 0.2650 0.2600 0.2650 3,500 +0.00(+0.00%)
Sep 22, 2016 0.2650 0.2650 0.2650 0.2650 2,000 -0.01(-1.85%)
Sep 21, 2016 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-3.57%)
Sep 20, 2016 0.2700 0.2800 0.2700 0.2800 69,000 +0.01(+3.70%)
Sep 19, 2016 0.2850 0.2850 0.2700 0.2700 40,500 -0.01(-5.26%)
Sep 16, 2016 0.2850 0.2850 0.2850 0.2850 500 +0.02(+7.55%)
Sep 15, 2016 0.2850 0.2850 0.2650 0.2650 43,400 -0.01(-3.64%)
Sep 14, 2016 0.2900 0.2900 0.2750 0.2750 40,000 -0.01(-5.17%)
Sep 13, 2016 0.2900 0.2900 0.2900 0.2900 104,000 -0.01(-3.33%)
Sep 12, 2016 0.2900 0.3100 0.2900 0.3000 38,200 +0.00(+0.00%)
Sep 09, 2016 0.3050 0.3050 0.3000 0.3000 5,250 +0.00(+0.00%)
Sep 08, 2016 0.2950 0.3000 0.2950 0.3000 70,730 +0.01(+3.45%)
Sep 07, 2016 0.2900 0.3050 0.2900 0.2900 145,100 -0.01(-3.33%)
Sep 06, 2016 0.3000 0.3050 0.2900 0.3000 236,500 +0.00(+0.00%)
Sep 02, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 01, 2016 0.2900 0.3000 0.2800 0.3000 119,500 +0.03(+11.11%)
Aug 31, 2016 0.2550 0.2800 0.2550 0.2700 116,000 +0.03(+12.50%)
Aug 30, 2016 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Aug 29, 2016 0.2700 0.2800 0.2400 0.2400 152,200 -0.04(-14.29%)
Aug 26, 2016 0.2800 0.2800 0.2800 0.2800 2,000 +0.04(+16.67%)
Aug 25, 2016 0.2400 0.2800 0.2400 0.2400 26,000 +0.00(+0.00%)
Aug 24, 2016 0.2300 0.2400 0.2300 0.2400 46,500 +0.00(+0.00%)
Aug 22, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Aug 19, 2016 0.1900 0.2000 0.1900 0.2000 46,000 +0.02(+11.11%)
Aug 18, 2016 0.1800 0.1800 0.1750 0.1800 68,000 +0.01(+5.88%)
Aug 17, 2016 0.1750 0.1750 0.1700 0.1700 15,000 +0.01(+3.03%)
Aug 15, 2016 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Aug 12, 2016 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-2.78%)
Aug 09, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 04, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 03, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +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.