Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2014 0.3300 0.3350 0.3100 0.3100 75,000 -0.02(-4.62%)
Mar 28, 2014 0.3150 0.3250 0.3150 0.3250 89,500 +0.03(+8.33%)
Mar 27, 2014 0.3200 0.3200 0.3000 0.3000 63,000 +0.00(+0.00%)
Mar 26, 2014 0.3000 0.3250 0.3000 0.3000 91,500 -0.01(-3.23%)
Mar 25, 2014 0.3100 0.3200 0.3100 0.3100 48,500 -0.01(-3.13%)
Mar 24, 2014 0.3350 0.3350 0.3000 0.3200 345,000 -0.08(-18.99%)
Mar 20, 2014 0.3950 0.3950 0.3950 0.3950 0 +0.07(+19.70%)
Mar 18, 2014 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 17, 2014 0.3300 0.3300 0.3300 0.3300 6,000 +0.03(+10.00%)
Mar 14, 2014 0.3150 0.3150 0.3000 0.3000 200,000 -0.02(-6.25%)
Mar 13, 2014 0.3200 0.3200 0.3200 0.3200 27,500 -0.01(-3.03%)
Mar 12, 2014 0.3450 0.3450 0.3300 0.3300 100,500 +0.01(+3.13%)
Mar 11, 2014 0.3200 0.3200 0.3200 0.3200 35,000 -0.01(-3.03%)
Mar 10, 2014 0.3500 0.3500 0.3300 0.3300 125,053 -0.02(-5.71%)
Mar 07, 2014 0.3450 0.3500 0.3300 0.3500 95,000 +0.01(+1.45%)
Mar 06, 2014 0.3250 0.3450 0.3250 0.3450 66,000 +0.04(+15.00%)
Mar 05, 2014 0.3100 0.3100 0.3000 0.3000 32,000 +0.01(+3.45%)
Mar 04, 2014 0.2900 0.2900 0.2850 0.2900 65,004 +0.01(+3.57%)
Mar 03, 2014 0.2550 0.2800 0.2550 0.2800 130,000 +0.03(+12.00%)
Feb 28, 2014 0.2800 0.2800 0.2500 0.2500 870,000 -0.03(-10.71%)
Feb 26, 2014 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Feb 25, 2014 0.2800 0.2800 0.2500 0.2500 77,000 -0.03(-10.71%)
Feb 24, 2014 0.2600 0.2800 0.2500 0.2800 50,500 +0.03(+12.00%)
Feb 21, 2014 0.2000 0.2600 0.2000 0.2500 113,000 +0.05(+25.00%)
Feb 20, 2014 0.2000 0.2000 0.2000 0.2000 42,000 +0.00(+0.00%)
Feb 18, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 14, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2014 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Feb 06, 2014 0.1650 0.1650 0.1650 0 -0.04(-21.43%)
Feb 05, 2014 0.2000 0.2100 0.2000 0.2100 10,000 +0.01(+5.00%)
Feb 03, 2014 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 31, 2014 0.2000 0.2200 0.2000 0.2200 45,000 +0.02(+10.00%)
Jan 30, 2014 0.2000 0.2000 0.2000 0.2000 30,214 +0.00(+0.00%)
Jan 28, 2014 0.2000 0.2000 0.2000 0.2000 214 +0.05(+33.33%)
Jan 27, 2014 0.1300 0.1500 0.1300 0.1500 33,000 +0.05(+50.00%)
Jan 21, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 20, 2014 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jan 14, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 10, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 02, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 31, 2013 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 30, 2013 0.0800 0.0800 0.0800 0.0800 24,000 -0.02(-20.00%)
Dec 27, 2013 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Dec 24, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 17, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 12, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 09, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 04, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 02, 2013 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Nov 29, 2013 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 26, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2013 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Nov 21, 2013 0.1200 0.1200 0.1200 0.1200 1,957 -0.03(-20.00%)
Nov 15, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 13, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2013 0.1600 0.1600 0.1500 0.1500 76,000 -0.02(-11.76%)
Nov 06, 2013 0.1700 0.1700 0.1700 0.1700 22,500 +0.00(+0.00%)
Nov 01, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 30, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 29, 2013 0.1800 0.1800 0.1750 0.1750 30,000 -0.01(-2.78%)
Oct 28, 2013 0.1450 0.1800 0.1450 0.1800 33,500 +0.03(+20.00%)
Oct 22, 2013 0.1500 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Oct 17, 2013 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.