Skip to main content
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: 3:07 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 0.2200 0.2300 0.2200 0.2300 65,500 +0.01(+4.55%)
Apr 28, 2016 0.2100 0.2200 0.2100 0.2200 71,900 +0.01(+4.76%)
Apr 27, 2016 0.2100 0.2100 0.2100 0.2100 5,000 +0.02(+10.53%)
Apr 26, 2016 0.1700 0.2100 0.1700 0.1900 52,080 +0.02(+11.76%)
Apr 25, 2016 0.1800 0.2000 0.1650 0.1700 131,400 -0.02(-12.82%)
Apr 19, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Apr 18, 2016 0.2000 0.2000 0.1800 0.1800 76,300 -0.02(-10.00%)
Apr 15, 2016 0.1950 0.2000 0.1950 0.2000 20,000 +0.00(+0.00%)
Apr 14, 2016 0.1800 0.2000 0.1800 0.2000 37,000 -0.01(-4.76%)
Apr 13, 2016 0.2000 0.2100 0.2000 0.2100 20,000 +0.01(+7.69%)
Apr 12, 2016 0.1900 0.2000 0.1900 0.1950 30,500 -0.01(-2.50%)
Apr 11, 2016 0.1900 0.2000 0.1900 0.2000 49,000 -0.00(-2.44%)
Apr 08, 2016 0.2100 0.2100 0.2050 0.2050 48,700 +0.03(+17.14%)
Apr 07, 2016 0.2150 0.2150 0.1750 0.1750 7,500 -0.06(-23.91%)
Apr 04, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Apr 01, 2016 0.2300 0.2300 0.2000 0.2000 120,000 -0.03(-14.89%)
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%)
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.