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
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 28, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 25, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2017 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Apr 21, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Apr 20, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Apr 18, 2017 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Apr 07, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 05, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 04, 2017 0.0700 0.0700 0.0650 0.0650 60,000 +0.00(+0.00%)
Apr 03, 2017 0.0650 0.0650 0.0650 0.0650 42,000 -0.01(-7.14%)
Mar 29, 2017 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 24, 2017 0.0650 0.0650 0.0550 0.0550 118,000 -0.02(-26.67%)
Mar 23, 2017 0.0800 0.0900 0.0700 0.0750 39,000 -0.03(-25.00%)
Mar 14, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 13, 2017 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Mar 09, 2017 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Mar 08, 2017 0.0900 0.0900 0.0850 0.0850 37,743 -0.01(-15.00%)
Mar 07, 2017 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 0.1000 1,800 +0.00(+0.00%)
Mar 03, 2017 0.0850 0.1000 0.0850 0.1000 11,500 +0.01(+17.65%)
Feb 27, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 23, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 22, 2017 0.0950 0.1050 0.0800 0.0850 119,500 +0.00(+0.00%)
Feb 21, 2017 0.0850 0.0850 0.0850 0.0850 70,000 -0.01(-15.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 16, 2017 0.0900 0.1100 0.0900 0.1100 50,000 -0.01(-4.35%)
Feb 15, 2017 0.1150 0.1150 0.1150 0.1150 53,000 +0.00(+0.00%)
Feb 14, 2017 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+9.52%)
Feb 13, 2017 0.1050 0.1050 0.1050 0.1050 35,000 -0.03(-19.23%)
Feb 09, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 08, 2017 0.1300 0.1300 0.1300 0.1300 3,000 +0.04(+44.44%)
Feb 07, 2017 0.0950 0.0950 0.0900 0.0900 100,053 -0.02(-18.18%)
Feb 06, 2017 0.1200 0.1200 0.1100 0.1100 20,000 +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.