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, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 25, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 16, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 12, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Mar 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 28, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 25, 2019 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+14.29%)
Feb 22, 2019 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Feb 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 19, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Feb 14, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Feb 07, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 06, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Jan 31, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 29, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jan 24, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jan 10, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 09, 2019 0.0350 0.0350 0.0350 0.0350 47,500 +0.02(+75.00%)
Jan 08, 2019 0.0300 0.0300 0.0200 0.0200 71,000 -0.02(-42.86%)
Jan 07, 2019 0.0300 0.0350 0.0300 0.0350 71,000 +0.01(+40.00%)
Jan 04, 2019 0.0250 0.0250 0.0250 71 +0.00(+0.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 27, 2018 0.0200 0.0200 0.0200 0.0200 275,000 -0.01(-33.33%)
Dec 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 20, 2018 0.0300 0.0300 0.0300 53 +0.00(+0.00%)
Dec 18, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 17, 2018 0.0300 0.0350 0.0300 0.0350 48,000 +0.01(+16.67%)
Dec 14, 2018 0.0250 0.0300 0.0250 0.0300 15,000 +0.01(+50.00%)
Dec 13, 2018 0.0250 0.0250 0.0200 0.0200 210,000 +0.00(+0.00%)
Dec 12, 2018 0.0250 0.0250 0.0200 0.0200 173,308 -0.01(-33.33%)
Dec 11, 2018 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 05, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0300 0.0250 0.0250 83,000 -0.01(-28.57%)
Nov 30, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 29, 2018 0.0350 0.0350 0.0350 0.0350 20,000 -0.01(-22.22%)
Nov 28, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+50.00%)
Nov 27, 2018 0.0450 0.0450 0.0300 0.0300 45,236 +0.00(+20.00%)
Nov 22, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 16, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2018 0.0300 0.0300 0.0250 0.0250 33,000 -0.00(-16.67%)
Nov 08, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Oct 19, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 18, 2018 0.0400 0.0400 0.0300 0.0300 16,500 -0.01(-25.00%)
Oct 16, 2018 0.0400 0.0400 0.0400 0.0400 2,500 +0.01(+33.33%)
Oct 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 19, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 18, 2018 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+20.00%)
Sep 11, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 04, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 24, 2018 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Aug 23, 2018 0.0250 0.0250 0.0200 0.0200 89,444 +0.01(+33.33%)
Aug 17, 2018 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 13, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 09, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 08, 2018 0.0200 0.0200 0.0200 43 +0.00(+0.00%)
Aug 07, 2018 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Aug 03, 2018 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Aug 02, 2018 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-33.33%)
Jul 31, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 30, 2018 0.0100 0.0150 0.0100 0.0150 69,000 +0.00(+0.00%)
Jul 13, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 11, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 29, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 26, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 21, 2018 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Jun 14, 2018 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 13, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jun 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 05, 2018 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
May 24, 2018 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
May 23, 2018 0.0200 0.0200 0.0150 0.0150 54,444 -0.01(-40.00%)
May 15, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
May 03, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
May 02, 2018 0.0200 0.0250 0.0200 0.0250 25,000 +0.01(+25.00%)
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.