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
Official Closing 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 29, 2017 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 24, 2017 0.0650 0.0650 0.0550 0.0550 118,000 -0.02(-26.67%)
Mar 23, 2017 0.0800 0.0900 0.0700 0.0750 39,000 -0.03(-25.00%)
Mar 14, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 13, 2017 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Mar 09, 2017 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Mar 08, 2017 0.0900 0.0900 0.0850 0.0850 37,743 -0.01(-15.00%)
Mar 07, 2017 0.1000 0.1000 0.1000 0.1000 22,000 +0.00(+0.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 0.1000 1,800 +0.00(+0.00%)
Mar 03, 2017 0.0850 0.1000 0.0850 0.1000 11,500 +0.01(+17.65%)
Feb 27, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 23, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 22, 2017 0.0950 0.1050 0.0800 0.0850 119,500 +0.00(+0.00%)
Feb 21, 2017 0.0850 0.0850 0.0850 0.0850 70,000 -0.01(-15.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 16, 2017 0.0900 0.1100 0.0900 0.1100 50,000 -0.01(-4.35%)
Feb 15, 2017 0.1150 0.1150 0.1150 0.1150 53,000 +0.00(+0.00%)
Feb 14, 2017 0.1150 0.1150 0.1150 0.1150 2,500 +0.01(+9.52%)
Feb 13, 2017 0.1050 0.1050 0.1050 0.1050 35,000 -0.03(-19.23%)
Feb 09, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 08, 2017 0.1300 0.1300 0.1300 0.1300 3,000 +0.04(+44.44%)
Feb 07, 2017 0.0950 0.0950 0.0900 0.0900 100,053 -0.02(-18.18%)
Feb 06, 2017 0.1200 0.1200 0.1100 0.1100 20,000 +0.00(+0.00%)
Feb 03, 2017 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-12.00%)
Jan 31, 2017 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jan 24, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jan 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 09, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jan 03, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 29, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 21, 2016 0.1400 0.1400 0.1400 89 +0.01(+3.70%)
Dec 20, 2016 0.1350 0.1350 0.1350 0.1350 130,000 -0.01(-3.57%)
Dec 15, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 13, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 12, 2016 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
Dec 09, 2016 0.1350 0.1400 0.1300 0.1400 75,000 -0.00(-3.45%)
Dec 06, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 05, 2016 0.1450 0.1450 0.1450 0.1450 5,000 -0.02(-9.38%)
Dec 02, 2016 0.1500 0.1800 0.1500 0.1600 52,500 +0.01(+3.23%)
Dec 01, 2016 0.1550 0.1550 0.1550 0.1550 25,089 +0.00(+0.00%)
Nov 30, 2016 0.1550 0.1550 0.1550 0.1550 7,619 +0.01(+10.71%)
Nov 29, 2016 0.1400 0.1400 0.1400 0.1400 50,000 +0.02(+16.67%)
Nov 28, 2016 0.1650 0.1650 0.1200 0.1200 221,550 -0.02(-14.29%)
Nov 22, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 21, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 18, 2016 0.1300 0.1300 0.1300 0.1300 30,857 -0.04(-23.53%)
Nov 17, 2016 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Nov 16, 2016 0.1700 0.1700 0.1700 0.1700 64,353 +0.03(+21.43%)
Nov 15, 2016 0.1400 0.1400 0.1400 0.1400 1,053 +0.04(+33.33%)
Nov 14, 2016 0.2000 0.2000 0.1050 0.1050 125,500 -0.10(-48.78%)
Nov 11, 2016 0.2100 0.2100 0.2050 0.2050 36,000 +0.00(+2.50%)
Nov 09, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Nov 04, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 03, 2016 0.2100 0.2100 0.2100 0.2100 16,500 -0.01(-2.33%)
Nov 01, 2016 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
Oct 31, 2016 0.2250 0.2250 0.2250 0.2250 9,000 +0.00(+0.00%)
Oct 28, 2016 0.2300 0.2300 0.2250 0.2250 30,000 -0.01(-2.17%)
Oct 27, 2016 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Oct 26, 2016 0.2450 0.2500 0.2300 0.2300 91,000 +0.02(+6.98%)
Oct 25, 2016 0.2500 0.2500 0.2150 0.2150 14,000 -0.01(-2.27%)
Oct 21, 2016 0.2200 0.2200 0.2200 0 -0.04(-13.73%)
Oct 20, 2016 0.2550 0.2550 0.2550 0.2550 20,000 +0.01(+2.00%)
Oct 19, 2016 0.2600 0.2600 0.2500 0.2500 22,000 -0.02(-7.41%)
Oct 17, 2016 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Oct 14, 2016 0.2850 0.2850 0.2850 0.2850 6,000 +0.01(+5.56%)
Oct 13, 2016 0.2700 0.2700 0.2700 0.2700 10,500 +0.00(+0.00%)
Oct 12, 2016 0.2500 0.2750 0.2500 0.2700 30,050 -0.01(-5.26%)
Oct 11, 2016 0.2850 0.2850 0.2850 0.2850 7,000 +0.00(+0.00%)
Oct 07, 2016 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Oct 06, 2016 0.2600 0.2600 0.2600 0.2600 13,500 -0.02(-8.77%)
Oct 05, 2016 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-1.72%)
Oct 04, 2016 0.2900 0.2900 0.2900 0.2900 10,000 +0.02(+9.43%)
Sep 26, 2016 0.2550 0.2650 0.2500 0.2650 87,000 +0.00(+0.00%)
Sep 23, 2016 0.2600 0.2650 0.2600 0.2650 3,500 +0.00(+0.00%)
Sep 22, 2016 0.2650 0.2650 0.2650 0.2650 2,000 -0.01(-1.85%)
Sep 21, 2016 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-3.57%)
Sep 20, 2016 0.2700 0.2800 0.2700 0.2800 69,000 +0.01(+3.70%)
Sep 19, 2016 0.2850 0.2850 0.2700 0.2700 40,500 -0.01(-5.26%)
Sep 16, 2016 0.2850 0.2850 0.2850 0.2850 500 +0.02(+7.55%)
Sep 15, 2016 0.2850 0.2850 0.2650 0.2650 43,400 -0.01(-3.64%)
Sep 14, 2016 0.2900 0.2900 0.2750 0.2750 40,000 -0.01(-5.17%)
Sep 13, 2016 0.2900 0.2900 0.2900 0.2900 104,000 -0.01(-3.33%)
Sep 12, 2016 0.2900 0.3100 0.2900 0.3000 38,200 +0.00(+0.00%)
Sep 09, 2016 0.3050 0.3050 0.3000 0.3000 5,250 +0.00(+0.00%)
Sep 08, 2016 0.2950 0.3000 0.2950 0.3000 70,730 +0.01(+3.45%)
Sep 07, 2016 0.2900 0.3050 0.2900 0.2900 145,100 -0.01(-3.33%)
Sep 06, 2016 0.3000 0.3050 0.2900 0.3000 236,500 +0.00(+0.00%)
Sep 02, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 01, 2016 0.2900 0.3000 0.2800 0.3000 119,500 +0.03(+11.11%)
Aug 31, 2016 0.2550 0.2800 0.2550 0.2700 116,000 +0.03(+12.50%)
Aug 30, 2016 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Aug 29, 2016 0.2700 0.2800 0.2400 0.2400 152,200 -0.04(-14.29%)
Aug 26, 2016 0.2800 0.2800 0.2800 0.2800 2,000 +0.04(+16.67%)
Aug 25, 2016 0.2400 0.2800 0.2400 0.2400 26,000 +0.00(+0.00%)
Aug 24, 2016 0.2300 0.2400 0.2300 0.2400 46,500 +0.00(+0.00%)
Aug 22, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Aug 19, 2016 0.1900 0.2000 0.1900 0.2000 46,000 +0.02(+11.11%)
Aug 18, 2016 0.1800 0.1800 0.1750 0.1800 68,000 +0.01(+5.88%)
Aug 17, 2016 0.1750 0.1750 0.1700 0.1700 15,000 +0.01(+3.03%)
Aug 15, 2016 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Aug 12, 2016 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-2.78%)
Aug 09, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 04, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 03, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 02, 2016 0.1600 0.1800 0.1600 0.1800 50,000 +0.03(+20.00%)
Jul 26, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jul 25, 2016 0.1600 0.1600 0.1200 0.1200 176,010 -0.04(-25.00%)
Jul 22, 2016 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Jul 20, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 11, 2016 0.1600 0.1600 0.1600 0 +0.04(+28.00%)
Jul 08, 2016 0.1250 0.1500 0.1250 0.1250 102,402 +0.02(+25.00%)
Jul 07, 2016 0.1050 0.1050 0.1000 0.1000 50,000 -0.05(-33.33%)
Jul 05, 2016 0.1600 0.1600 0.1500 0.1500 20,000 -0.02(-9.09%)
Jun 24, 2016 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jun 23, 2016 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Jun 22, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+5.88%)
Jun 20, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 10, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jun 08, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 07, 2016 0.1900 0.1900 0.1900 0.1900 18,500 +0.00(+0.00%)
Jun 06, 2016 0.1900 0.1900 0.1900 0.1900 21,000 +0.00(+0.00%)
Jun 03, 2016 0.1800 0.1900 0.1800 0.1900 39,000 +0.01(+5.56%)
Jun 02, 2016 0.1800 0.1800 0.1800 0.1800 25,071 -0.02(-10.00%)
Jun 01, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
May 31, 2016 0.1600 0.1800 0.1600 0.1800 35,000 +0.03(+20.00%)
May 27, 2016 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
May 26, 2016 0.2000 0.2000 0.2000 0.2000 5,200 +0.02(+8.11%)
May 25, 2016 0.1550 0.1850 0.1400 0.1850 66,799 +0.03(+19.35%)
May 24, 2016 0.1650 0.1650 0.1500 0.1550 79,000 -0.04(-18.42%)
May 20, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 19, 2016 0.1700 0.1900 0.1700 0.1900 120,000 +0.02(+11.76%)
May 18, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
May 17, 2016 0.2000 0.2000 0.1700 0.1700 57,000 -0.01(-5.56%)
May 12, 2016 0.1800 0.1800 0.1800 0 -0.04(-16.28%)
May 11, 2016 0.2150 0.2150 0.2150 0.2150 5,000 +0.04(+19.44%)
May 10, 2016 0.1850 0.1850 0.1800 0.1800 26,000 -0.02(-10.00%)
May 09, 2016 0.2000 0.2000 0.2000 0.2000 42,000 +0.00(+0.00%)
May 05, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 04, 2016 0.2100 0.2100 0.2100 0.2100 48,000 -0.02(-6.67%)
May 03, 2016 0.2250 0.2250 0.2250 0.2250 14,000 +0.02(+7.14%)
May 02, 2016 0.2100 0.2100 0.2100 0.2100 27,000 -0.02(-8.70%)
Apr 29, 2016 0.2200 0.2300 0.2200 0.2300 65,500 +0.01(+4.55%)
Apr 28, 2016 0.2100 0.2200 0.2100 0.2200 71,900 +0.01(+4.76%)
Apr 27, 2016 0.2100 0.2100 0.2100 0.2100 5,000 +0.02(+10.53%)
Apr 26, 2016 0.1700 0.2100 0.1700 0.1900 52,080 +0.02(+11.76%)
Apr 25, 2016 0.1800 0.2000 0.1650 0.1700 131,400 -0.02(-12.82%)
Apr 19, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Apr 18, 2016 0.2000 0.2000 0.1800 0.1800 76,300 -0.02(-10.00%)
Apr 15, 2016 0.1950 0.2000 0.1950 0.2000 20,000 +0.00(+0.00%)
Apr 14, 2016 0.1800 0.2000 0.1800 0.2000 37,000 -0.01(-4.76%)
Apr 13, 2016 0.2000 0.2100 0.2000 0.2100 20,000 +0.01(+7.69%)
Apr 12, 2016 0.1900 0.2000 0.1900 0.1950 30,500 -0.01(-2.50%)
Apr 11, 2016 0.1900 0.2000 0.1900 0.2000 49,000 -0.00(-2.44%)
Apr 08, 2016 0.2100 0.2100 0.2050 0.2050 48,700 +0.03(+17.14%)
Apr 07, 2016 0.2150 0.2150 0.1750 0.1750 7,500 -0.06(-23.91%)
Apr 04, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
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.