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, 2016 0.2350 0.2350 0.2350 0.2350 40,500 +0.00(+2.17%)
Mar 30, 2016 0.2200 0.2300 0.2100 0.2300 55,100 +0.00(+0.00%)
Mar 29, 2016 0.2250 0.2300 0.1700 0.2300 64,600 +0.03(+15.00%)
Mar 28, 2016 0.2000 0.2000 0.2000 0.2000 27,000 -0.02(-9.09%)
Mar 24, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 23, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-11.11%)
Mar 22, 2016 0.2350 0.2350 0.2050 0.2250 75,500 +0.01(+4.65%)
Mar 21, 2016 0.2500 0.2500 0.2150 0.2150 147,500 -0.03(-12.24%)
Mar 16, 2016 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Mar 15, 2016 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Mar 14, 2016 0.2500 0.2600 0.2500 0.2500 42,000 +0.05(+21.95%)
Mar 10, 2016 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Mar 08, 2016 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Mar 07, 2016 0.2050 0.2050 0.2050 0.2050 10,000 -0.03(-12.77%)
Mar 02, 2016 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Mar 01, 2016 0.1900 0.2200 0.1900 0.2200 19,000 +0.04(+18.92%)
Feb 29, 2016 0.2100 0.2100 0.1850 0.1850 134,500 -0.02(-7.50%)
Feb 26, 2016 0.2000 0.2000 0.2000 0.2000 12,000 -0.02(-11.11%)
Feb 25, 2016 0.2250 0.2250 0.2250 0.2250 10,000 +0.03(+15.38%)
Feb 24, 2016 0.1950 0.1950 0.1950 0.1950 2,500 -0.01(-2.50%)
Feb 23, 2016 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Feb 22, 2016 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Feb 18, 2016 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Feb 17, 2016 0.2450 0.2450 0.2450 0.2450 10,000 +0.01(+6.52%)
Feb 16, 2016 0.2400 0.2400 0.2300 0.2300 98,000 -0.04(-14.81%)
Feb 12, 2016 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Feb 09, 2016 0.2300 0.2300 0.2300 0 +0.04(+17.95%)
Feb 08, 2016 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-4.88%)
Feb 04, 2016 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Feb 03, 2016 0.2250 0.2300 0.2150 0.2300 144,000 +0.04(+17.95%)
Feb 01, 2016 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Jan 29, 2016 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
Jan 28, 2016 0.2250 0.2300 0.1900 0.1900 84,500 -0.01(-5.00%)
Jan 27, 2016 0.2000 0.2000 0.2000 0.2000 90,000 +0.02(+8.11%)
Jan 26, 2016 0.1900 0.1900 0.1800 0.1850 239,000 -0.05(-22.92%)
Jan 25, 2016 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+6.67%)
Jan 22, 2016 0.2400 0.2400 0.2250 0.2250 14,500 +0.02(+7.14%)
Jan 21, 2016 0.2000 0.2100 0.2000 0.2100 20,000 +0.01(+5.00%)
Jan 20, 2016 0.2500 0.2500 0.1900 0.2000 82,100 -0.07(-24.53%)
Jan 19, 2016 0.2550 0.2650 0.2200 0.2650 177,700 +0.02(+6.00%)
Jan 18, 2016 0.2550 0.2550 0.2500 0.2500 25,300 -0.02(-5.66%)
Jan 15, 2016 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Jan 14, 2016 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Jan 13, 2016 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Jan 12, 2016 0.2500 0.2700 0.2500 0.2700 131,000 +0.03(+12.50%)
Jan 11, 2016 0.2600 0.2600 0.2400 0.2400 65,500 -0.02(-7.69%)
Jan 08, 2016 0.2650 0.2650 0.2500 0.2600 50,000 -0.01(-1.89%)
Jan 07, 2016 0.2500 0.2650 0.2500 0.2650 81,000 +0.00(+0.00%)
Jan 06, 2016 0.2450 0.2650 0.2400 0.2650 121,099 +0.01(+3.92%)
Jan 05, 2016 0.2550 0.2550 0.2550 0.2550 20,000 +0.00(+0.00%)
Jan 04, 2016 0.2550 0.2550 0.2550 0.2550 5,000 +0.02(+10.87%)
Dec 31, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 23, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 22, 2015 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Dec 21, 2015 0.2300 0.2300 0.2000 0.2300 110,000 -0.01(-4.17%)
Dec 18, 2015 0.2500 0.2700 0.2400 0.2400 52,000 +0.01(+2.13%)
Dec 17, 2015 0.2600 0.2700 0.2350 0.2350 77,500 -0.04(-12.96%)
Dec 16, 2015 0.2450 0.2700 0.2000 0.2700 101,002 +0.04(+17.39%)
Dec 15, 2015 0.2200 0.2300 0.2200 0.2300 41,400 +0.00(+0.00%)
Dec 14, 2015 0.2300 0.2400 0.2300 0.2300 65,000 +0.00(+0.00%)
Dec 11, 2015 0.2300 0.2300 0.2300 0.2300 30,000 +0.01(+4.55%)
Dec 10, 2015 0.2200 0.2200 0.2200 0.2200 24,000 -0.01(-6.38%)
Dec 09, 2015 0.2250 0.2350 0.2250 0.2350 20,000 +0.01(+4.44%)
Dec 07, 2015 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Dec 04, 2015 0.2100 0.2350 0.2100 0.2350 89,428 +0.02(+11.90%)
Dec 03, 2015 0.2300 0.2300 0.1900 0.2100 114,750 +0.00(+0.00%)
Dec 02, 2015 0.2100 0.2100 0.2100 0.2100 72,000 +0.00(+0.00%)
Dec 01, 2015 0.2000 0.2100 0.2000 0.2100 46,000 +0.02(+10.53%)
Nov 30, 2015 0.1800 0.2100 0.1800 0.1900 195,500 +0.01(+5.56%)
Nov 27, 2015 0.1800 0.1800 0.1800 0.1800 43,000 +0.01(+9.09%)
Nov 26, 2015 0.1650 0.1650 0.1650 0.1650 11,000 +0.01(+3.13%)
Nov 25, 2015 0.1400 0.1600 0.1400 0.1600 47,000 +0.02(+14.29%)
Nov 24, 2015 0.1200 0.1400 0.1200 0.1400 59,000 +0.00(+0.00%)
Nov 23, 2015 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Nov 20, 2015 0.1200 0.1400 0.1200 0.1400 28,500 +0.02(+16.67%)
Nov 19, 2015 0.1200 0.1200 0.1200 0.1200 50,003 -0.02(-14.29%)
Nov 18, 2015 0.1400 0.1400 0.1400 0.1400 90,000 +0.01(+3.70%)
Nov 17, 2015 0.1350 0.1350 0.1350 0.1350 100,000 +0.04(+35.00%)
Nov 16, 2015 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 13, 2015 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Nov 05, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 04, 2015 0.1000 0.1000 0.1000 0.1000 10,000 -0.04(-25.93%)
Nov 02, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 30, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 27, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 26, 2015 0.1400 0.1400 0.1400 0.1400 160,000 +0.00(+0.00%)
Oct 23, 2015 0.1400 0.1400 0.1400 0.1400 56,143 +0.00(+0.00%)
Oct 22, 2015 0.1400 0.1400 0.1400 0.1400 91,214 -0.02(-15.15%)
Oct 20, 2015 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 16, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 15, 2015 0.1500 0.1500 0.1350 0.1500 51,500 +0.01(+7.14%)
Oct 14, 2015 0.1350 0.1400 0.1350 0.1400 98,127 +0.01(+7.69%)
Oct 13, 2015 0.1450 0.1450 0.1300 0.1300 40,000 -0.02(-13.33%)
Oct 09, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 08, 2015 0.1300 0.1350 0.1300 0.1350 13,000 +0.04(+35.00%)
Oct 07, 2015 0.1350 0.1550 0.1000 0.1000 14,000 -0.04(-28.57%)
Oct 05, 2015 0.1400 0.1400 0.1400 200 -0.01(-6.67%)
Oct 01, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 30, 2015 0.1500 0.1500 0.1500 0.1500 1,000 -0.02(-11.76%)
Sep 28, 2015 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Sep 25, 2015 0.1550 0.1550 0.1500 0.1500 36,000 -0.04(-21.05%)
Sep 23, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 17, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 16, 2015 0.2100 0.2100 0.2000 0.2000 11,143 -0.02(-9.09%)
Sep 14, 2015 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Sep 10, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 09, 2015 0.1700 0.1850 0.1700 0.1850 10,000 +0.06(+48.00%)
Sep 08, 2015 0.1850 0.1850 0.1250 0.1250 15,500 -0.05(-30.56%)
Sep 04, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 03, 2015 0.1700 0.1800 0.1700 0.1800 19,500 +0.02(+12.50%)
Aug 31, 2015 0.1600 0.1600 0.1600 35 -0.02(-11.11%)
Aug 28, 2015 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Aug 27, 2015 0.1800 0.2400 0.1800 0.2000 119,089 +0.02(+11.11%)
Aug 25, 2015 0.1800 0.1800 0.1800 0 +0.05(+38.46%)
Aug 24, 2015 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Aug 21, 2015 0.1400 0.1400 0.1400 0.1400 20,000 -0.04(-22.22%)
Aug 20, 2015 0.1450 0.1800 0.1450 0.1800 17,000 +0.04(+24.14%)
Aug 19, 2015 0.1500 0.1500 0.1450 0.1450 46,500 -0.01(-3.33%)
Aug 18, 2015 0.1500 0.1500 0.1500 0.1500 43,500 +0.00(+0.00%)
Aug 17, 2015 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Aug 13, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 10, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 06, 2015 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Aug 04, 2015 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Jul 31, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 30, 2015 0.1550 0.1650 0.1500 0.1650 54,000 +0.02(+17.86%)
Jul 29, 2015 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jul 28, 2015 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Jul 27, 2015 0.1200 0.1600 0.1200 0.1400 50,700 +0.00(+0.00%)
Jul 24, 2015 0.1350 0.1400 0.1350 0.1400 15,000 +0.01(+3.70%)
Jul 23, 2015 0.1350 0.1350 0.1350 0.1350 50,274 +0.01(+3.85%)
Jul 22, 2015 0.1200 0.1300 0.1200 0.1300 243,000 +0.01(+13.04%)
Jul 21, 2015 0.1200 0.1500 0.1100 0.1150 72,200 +0.07(+130.00%)
Jul 20, 2015 0.0600 0.0600 0.0500 0.0500 150,000 -0.01(-16.67%)
Jul 16, 2015 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Jul 10, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 29, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 24, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 23, 2015 0.0950 0.0950 0.0950 0.0950 82,500 +0.00(+0.00%)
Jun 22, 2015 0.0800 0.0950 0.0800 0.0950 42,148 +0.01(+18.75%)
Jun 19, 2015 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Jun 18, 2015 0.0850 0.0850 0.0800 0.0800 178,000 -0.02(-20.00%)
Jun 15, 2015 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jun 12, 2015 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+15.00%)
Jun 11, 2015 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+17.65%)
Jun 09, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 08, 2015 0.1100 0.1100 0.0950 0.0950 59,499 -0.02(-17.39%)
Jun 05, 2015 0.1150 0.1150 0.1150 0.1150 35,000 +0.00(+0.00%)
Jun 03, 2015 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Jun 02, 2015 0.0800 0.0950 0.0800 0.0950 108,000 +0.01(+18.75%)
May 22, 2015 0.0800 0.0800 0.0800 0 +0.04(+100.00%)
May 20, 2015 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
May 15, 2015 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
May 01, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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%)
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.