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 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 20, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 15, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 14, 2018 0.0300 0.0350 0.0300 0.0350 12,700 +0.01(+16.67%)
Mar 13, 2018 0.0300 0.0300 0.0300 0.0300 77,000 +0.00(+0.00%)
Mar 12, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 09, 2018 0.0250 0.0300 0.0250 0.0300 44,631 -0.01(-14.29%)
Mar 08, 2018 0.0300 0.0350 0.0300 0.0350 70,000 +0.01(+16.67%)
Mar 07, 2018 0.0350 0.0350 0.0300 0.0300 32,698 -0.01(-14.29%)
Mar 06, 2018 0.0300 0.0350 0.0250 0.0350 112,500 +0.01(+40.00%)
Mar 05, 2018 0.0250 0.0250 0.0250 0.0250 38,000 -0.01(-28.57%)
Mar 01, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Feb 28, 2018 0.0300 0.0300 0.0250 0.0250 98,750 -0.01(-28.57%)
Feb 27, 2018 0.0300 0.0350 0.0300 0.0350 64,667 +0.01(+40.00%)
Feb 26, 2018 0.0300 0.0300 0.0250 0.0250 16,194 -0.00(-16.67%)
Feb 23, 2018 0.0350 0.0400 0.0300 0.0300 119,535 -0.01(-14.29%)
Feb 22, 2018 0.0400 0.0400 0.0350 0.0350 67,053 +0.00(+0.00%)
Feb 21, 2018 0.0400 0.0400 0.0350 0.0350 99,034 +0.00(+0.00%)
Feb 20, 2018 0.0350 0.0400 0.0350 0.0350 113,000 +0.00(+0.00%)
Feb 16, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 15, 2018 0.0350 0.0400 0.0350 0.0400 87,900 +0.01(+33.33%)
Feb 14, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Feb 13, 2018 0.0350 0.0350 0.0300 0.0300 64,653 -0.01(-14.29%)
Feb 12, 2018 0.0400 0.0400 0.0350 0.0350 36,201 -0.00(-12.50%)
Feb 09, 2018 0.0450 0.0450 0.0350 0.0400 141,989 +0.00(+14.29%)
Feb 08, 2018 0.0400 0.0450 0.0350 0.0350 543,430 -0.01(-30.00%)
Feb 07, 2018 0.0550 0.0400 0.0500 708,697 -0.00(-9.09%)
Feb 06, 2018 0.0700 0.0800 0.0550 0.0550 1,085,936 +0.00(+10.00%)
Feb 05, 2018 0.0750 0.0750 0.0500 19,500 -0.02(-33.33%)
Feb 02, 2018 0.0600 0.0800 0.0600 0.0750 149,750 +0.01(+25.00%)
Feb 01, 2018 0.0400 0.0800 0.0400 0.0600 917,440 +0.02(+50.00%)
Jan 31, 2018 0.0400 0.0400 0.0400 0.0400 14,000 +0.01(+33.33%)
Jan 30, 2018 0.0300 0.0300 0.0300 0.0300 12,500 +0.01(+50.00%)
Jan 29, 2018 0.0400 0.0400 0.0200 0.0200 212,000 -0.02(-55.56%)
Jan 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0450 0.0450 35,000 -0.02(-30.77%)
Jan 18, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 15, 2018 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Jan 12, 2018 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Jan 11, 2018 0.0750 0.0750 0.0750 0.0750 2,100 -0.01(-11.76%)
Jan 09, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jan 08, 2018 0.0600 0.1200 0.0600 0.1000 296,600 +0.03(+42.86%)
Jan 05, 2018 0.0500 0.0700 0.0500 0.0700 90,000 +0.03(+55.56%)
Jan 02, 2018 0.0450 0.0450 0.0450 106 +0.00(+0.00%)
Dec 28, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 27, 2017 0.0400 0.0500 0.0400 0.0500 66,000 +0.02(+66.67%)
Dec 22, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 21, 2017 0.0250 0.0250 0.0250 0.0250 205,807 +0.00(+0.00%)
Dec 15, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 13, 2017 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2017 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Nov 24, 2017 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Nov 21, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 20, 2017 0.0400 0.0400 0.0300 0.0300 52,500 +0.00(+0.00%)
Nov 17, 2017 0.0350 0.0350 0.0300 0.0300 5,001 -0.01(-25.00%)
Nov 15, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Nov 13, 2017 0.0300 0.0350 0.0300 0.0350 32,474 +0.00(+0.00%)
Nov 10, 2017 0.0350 0.0350 0.0350 0.0350 50,000 +0.02(+75.00%)
Nov 07, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 19, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 16, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 11, 2017 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 05, 2017 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Oct 04, 2017 0.0450 0.0450 0.0300 0.0300 10,000 -0.01(-33.33%)
Oct 03, 2017 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Oct 02, 2017 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Sep 28, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 27, 2017 0.0550 0.0550 0.0500 0.0500 30,000 -0.01(-23.08%)
Sep 19, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 15, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 08, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Sep 01, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 28, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 25, 2017 0.0650 0.0650 0.0650 0.0650 60,000 +0.01(+18.18%)
Aug 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 14, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 11, 2017 0.0500 0.0600 0.0500 0.0600 22,000 +0.01(+20.00%)
Aug 10, 2017 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Aug 04, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 03, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Aug 02, 2017 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 01, 2017 0.0350 0.0350 0.0350 0.0350 120,000 +0.00(+0.00%)
Jul 31, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Jul 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 13, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 12, 2017 0.0400 0.0400 0.0350 0.0350 118,500 -0.00(-12.50%)
Jul 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2017 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2017 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Jun 23, 2017 0.0350 0.0350 0.0350 0.0350 150,000 +0.00(+0.00%)
Jun 15, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 09, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 08, 2017 0.0350 0.0350 0.0350 0.0350 7,300 -0.00(-12.50%)
Jun 07, 2017 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0450 0.0400 0.0400 20,000 -0.01(-20.00%)
May 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 25, 2017 0.0500 0.0500 0.0500 0.0500 80,500 -0.01(-16.67%)
May 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 19, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2017 0.0500 0.0600 0.0500 0.0600 203,000 +0.01(+20.00%)
May 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 11, 2017 0.0500 0.0550 0.0500 0.0500 140,000 -0.01(-23.08%)
May 08, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 03, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 02, 2017 0.0600 0.0600 0.0500 0.0600 255,842 -0.01(-7.69%)
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%)
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.