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
Last 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 (%)
Apr 30, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Apr 28, 2020 0.0450 0.0450 0.0450 0.0450 2,907 +0.02(+80.00%)
Apr 27, 2020 0.0250 0.0250 0.0250 234 +0.00(+0.00%)
Apr 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 16, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 15, 2020 0.0250 0.0250 0.0250 0.0250 30,000 -0.01(-28.57%)
Apr 14, 2020 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2020 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 03, 2020 0.0350 0.0350 0.0350 0.0350 23,000 -0.01(-30.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.02(+66.67%)
Mar 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 374 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 31,000 -0.01(-25.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 06, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 27, 2020 0.0600 0.0600 0.0450 0.0450 56,000 +0.00(+12.50%)
Feb 21, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 20, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.02(+80.00%)
Feb 12, 2020 0.0250 0.0250 0.0250 0 -0.03(-54.55%)
Jan 28, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 27, 2020 0.0600 0.0600 0.0600 35 +0.00(+0.00%)
Jan 20, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 17, 2020 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Jan 07, 2020 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Jan 02, 2020 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Dec 13, 2019 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 06, 2019 0.0350 0.0350 0.0350 0.0350 5,500 -0.01(-30.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Nov 22, 2019 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Nov 20, 2019 0.0550 0.0550 0.0500 0.0500 34,000 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 18, 2019 0.0550 0.0550 0.0500 0.0500 20,714 -0.00(-9.09%)
Nov 12, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 11, 2019 0.0550 0.0600 0.0550 0.0600 8,000 +0.00(+9.09%)
Nov 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 01, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 24, 2019 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 26, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Sep 20, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0450 0.0450 0.0450 4,050 +0.00(+0.00%)
Sep 13, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Sep 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2019 0.0300 0.0500 0.0300 0.0500 17,000 +0.01(+25.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Aug 13, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Aug 09, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jul 25, 2019 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Jul 24, 2019 0.0300 0.0300 0.0250 0.0250 14,000 +0.00(+0.00%)
Jul 23, 2019 0.0250 0.0250 0.0250 0.0250 2,500 -0.02(-44.44%)
Jul 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 11, 2019 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 10, 2019 0.0400 0.0450 0.0400 0.0450 3,000 +0.00(+12.50%)
Jun 06, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 31, 2019 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
May 30, 2019 0.0350 0.0450 0.0300 0.0300 103,000 +0.00(+0.00%)
May 24, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 21, 2019 0.0350 0.0350 0.0350 0.0350 232,000 +0.01(+16.67%)
May 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 16, 2019 0.0300 0.0300 0.0300 0.0300 230,600 +0.00(+20.00%)
May 14, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 08, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
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.