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 27, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 24, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 21, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 17, 2015 0.0900 0.0900 0.0900 1 -0.01(-10.00%)
Apr 16, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Apr 14, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Apr 10, 2015 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Apr 08, 2015 0.1000 0.1000 0.1000 215 +0.00(+0.00%)
Apr 06, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 30, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 26, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 25, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 24, 2015 0.0950 0.0950 0.0950 0.0950 2,035 +0.01(+5.56%)
Mar 23, 2015 0.0950 0.1000 0.0900 0.0900 34,000 +0.01(+12.50%)
Mar 19, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 17, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 16, 2015 0.0900 0.0900 0.0800 0.0800 59,000 -0.01(-15.79%)
Mar 13, 2015 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-9.52%)
Mar 09, 2015 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Mar 06, 2015 0.1300 0.1300 0.1300 0.1300 4,000 +0.02(+18.18%)
Mar 05, 2015 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+15.79%)
Mar 04, 2015 0.1050 0.1050 0.0950 0.0950 30,500 -0.01(-13.64%)
Mar 02, 2015 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Feb 27, 2015 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+14.29%)
Feb 26, 2015 0.0900 0.0900 0.0700 0.0700 175,000 -0.02(-22.22%)
Feb 24, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 23, 2015 0.1000 0.1000 0.0850 0.0850 12,250 +0.00(+0.00%)
Feb 20, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Feb 19, 2015 0.0850 0.0850 0.0850 0.0850 50,714 -0.00(-5.56%)
Feb 18, 2015 0.0900 0.0900 0.0900 0.0900 7,392 +0.00(+0.00%)
Feb 17, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Feb 13, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 12, 2015 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Feb 11, 2015 0.0900 0.0900 0.0800 0.0800 40,000 +0.00(+0.00%)
Feb 10, 2015 0.0850 0.0850 0.0800 0.0800 205,000 +0.01(+6.67%)
Feb 09, 2015 0.0900 0.0900 0.0750 0.0750 6,000 -0.01(-11.76%)
Feb 06, 2015 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Feb 05, 2015 0.0850 0.0850 0.0850 0.0850 20,000 -0.01(-10.53%)
Feb 02, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 30, 2015 0.0950 0.0950 0.0950 0.0950 10,000 +0.02(+26.67%)
Jan 26, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 20, 2015 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Jan 12, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 09, 2015 0.1100 0.1100 0.1100 0.1100 169,500 +0.00(+0.00%)
Jan 08, 2015 0.0900 0.1100 0.0900 0.1100 33,000 -0.03(-21.43%)
Dec 30, 2014 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 29, 2014 0.1450 0.1450 0.1450 0.1450 1,178 +0.03(+26.09%)
Dec 19, 2014 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Dec 18, 2014 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Dec 17, 2014 0.1000 0.1000 0.1000 0.1000 2,500 -0.04(-25.93%)
Dec 15, 2014 0.1350 0.1350 0.1350 0.1350 1,000 +0.02(+17.39%)
Dec 12, 2014 0.1250 0.1250 0.1150 0.1150 101,000 -0.02(-14.81%)
Dec 05, 2014 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 04, 2014 0.1150 0.1250 0.1000 0.1250 227,214 +0.02(+25.00%)
Dec 03, 2014 0.0900 0.1100 0.0900 0.1000 103,500 -0.01(-9.09%)
Dec 02, 2014 0.0600 0.1100 0.0600 0.1100 157,000 +0.05(+83.33%)
Dec 01, 2014 0.0600 0.0600 0.0600 0.0600 20,000 -0.03(-33.33%)
Nov 24, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 21, 2014 0.0900 0.1000 0.0900 0.1000 60,000 +0.01(+17.65%)
Nov 19, 2014 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Nov 18, 2014 0.0600 0.0600 0.0500 0.0600 26,000 -0.03(-29.41%)
Nov 17, 2014 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Nov 14, 2014 0.1100 0.1100 0.0900 0.0900 11,000 -0.01(-10.00%)
Nov 12, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 10, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 06, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 05, 2014 0.1000 0.1000 0.0750 0.0850 13,000 -0.06(-43.33%)
Oct 31, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 30, 2014 0.1300 0.1500 0.1300 0.1500 2,071 +0.05(+50.00%)
Oct 27, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 22, 2014 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Oct 21, 2014 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Oct 14, 2014 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Oct 09, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Oct 07, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 06, 2014 0.1950 0.1950 0.1500 0.1500 131,042 +0.02(+15.38%)
Oct 03, 2014 0.1300 0.1300 0.1300 0.1300 5,357 -0.02(-13.33%)
Sep 30, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 23, 2014 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Sep 19, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 18, 2014 0.2000 0.2000 0.2000 0.2000 10,500 +0.02(+11.11%)
Sep 16, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 12, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 10, 2014 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Sep 09, 2014 0.2250 0.2250 0.2250 0.2250 6,000 -0.01(-2.17%)
Sep 08, 2014 0.2200 0.2300 0.2200 0.2300 40,000 +0.02(+6.98%)
Sep 05, 2014 0.2000 0.2150 0.2000 0.2150 18,000 +0.01(+7.50%)
Sep 04, 2014 0.2200 0.2300 0.2000 0.2000 90,000 -0.03(-13.04%)
Sep 03, 2014 0.2200 0.2300 0.2100 0.2300 60,000 +0.02(+9.52%)
Sep 02, 2014 0.2100 0.2100 0.2100 0.2100 20,000 -0.02(-8.70%)
Aug 29, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 28, 2014 0.2300 0.2300 0.2300 0.2300 2,000 -0.02(-8.00%)
Aug 26, 2014 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Aug 06, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 05, 2014 0.2000 0.2100 0.2000 0.2100 12,000 +0.01(+5.00%)
Aug 01, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 31, 2014 0.1700 0.2000 0.1700 0.2000 27,500 +0.00(+0.00%)
Jul 30, 2014 0.1750 0.2350 0.1750 0.2000 32,357 -0.04(-16.67%)
Jul 28, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 24, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jul 21, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Jul 18, 2014 0.1900 0.2000 0.1900 0.2000 21,000 -0.01(-4.76%)
Jul 10, 2014 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jul 08, 2014 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jul 07, 2014 0.2200 0.2200 0.2200 0.2200 2,500 +0.00(+0.00%)
Jul 04, 2014 0.2200 0.2200 0.2200 0.2200 26,500 +0.00(+0.00%)
Jul 03, 2014 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Jul 02, 2014 0.2400 0.2400 0.2200 0.2200 38,000 -0.01(-4.35%)
Jun 27, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 26, 2014 0.2300 0.2400 0.2300 0.2400 63,071 +0.00(+0.00%)
Jun 25, 2014 0.2200 0.2400 0.2050 0.2400 5,500 +0.02(+9.09%)
Jun 24, 2014 0.2100 0.2200 0.2100 0.2200 33,200 +0.00(+0.00%)
Jun 23, 2014 0.2100 0.2200 0.2100 0.2200 30,000 +0.01(+4.76%)
Jun 20, 2014 0.2000 0.2100 0.2000 0.2100 30,000 +0.00(+0.00%)
Jun 19, 2014 0.2000 0.2100 0.2000 0.2100 7,500 +0.00(+0.00%)
Jun 17, 2014 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jun 13, 2014 0.1900 0.1900 0.1900 975 -0.05(-20.83%)
Jun 12, 2014 0.2000 0.2400 0.2000 0.2400 25,000 +0.04(+20.00%)
Jun 10, 2014 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 05, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 03, 2014 0.2300 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 30, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 29, 2014 0.2400 0.2400 0.2400 0.2400 8,500 -0.01(-4.00%)
May 27, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 22, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 20, 2014 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 15, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 14, 2014 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
May 07, 2014 0.2500 0.2500 0.2500 0 +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.