Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CERT )

0.2000 UNCHANGED
Last Price Updated: 3:22 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 (%)
Dec 31, 2021 1.410 1.410 1.410 0 +0.01(+0.71%)
Dec 30, 2021 1.390 1.430 1.390 1.400 57,989 +0.00(+0.00%)
Dec 29, 2021 1.440 1.440 1.400 1.400 29,520 -0.03(-2.10%)
Dec 24, 2021 1.430 1.430 1.430 0 -0.07(-4.67%)
Dec 23, 2021 1.490 1.500 1.470 1.500 17,783 +0.01(+0.67%)
Dec 22, 2021 1.440 1.530 1.440 1.490 48,100 +0.05(+3.47%)
Dec 21, 2021 1.430 1.440 1.390 1.440 17,800 +0.00(+0.00%)
Dec 20, 2021 1.430 1.440 1.400 1.440 33,388 -0.01(-0.69%)
Dec 17, 2021 1.520 1.520 1.430 1.450 183,503 -0.05(-3.33%)
Dec 16, 2021 1.480 1.510 1.480 1.500 52,033 +0.02(+1.35%)
Dec 15, 2021 1.660 1.660 1.480 1.480 190,545 -0.18(-10.84%)
Dec 14, 2021 1.590 1.680 1.580 1.660 19,000 +0.07(+4.40%)
Dec 13, 2021 1.550 1.600 1.470 1.590 154,939 +0.07(+4.61%)
Dec 10, 2021 1.590 1.590 1.520 1.520 24,000 -0.04(-2.56%)
Dec 09, 2021 1.600 1.600 1.560 1.560 106,018 -0.05(-3.11%)
Dec 08, 2021 1.610 1.630 1.600 1.610 42,763 +0.00(+0.00%)
Dec 07, 2021 1.580 1.610 1.560 1.610 12,208 +0.01(+0.63%)
Dec 06, 2021 1.600 1.610 1.560 1.600 13,256 +0.01(+0.63%)
Dec 03, 2021 1.600 1.650 1.590 1.590 114,330 +0.02(+1.27%)
Dec 02, 2021 1.590 1.600 1.550 1.570 18,900 +0.05(+3.29%)
Dec 01, 2021 1.610 1.650 1.520 1.520 129,773 -0.10(-6.17%)
Nov 30, 2021 1.600 1.670 1.600 1.620 76,600 -0.03(-1.82%)
Nov 29, 2021 1.670 1.670 1.630 1.650 85,000 +0.00(+0.00%)
Nov 26, 2021 1.690 1.700 1.640 1.650 111,606 +0.00(+0.00%)
Nov 25, 2021 1.690 1.690 1.650 1.650 10,000 -0.02(-1.20%)
Nov 24, 2021 1.680 1.690 1.630 1.670 114,900 +0.00(+0.00%)
Nov 23, 2021 1.770 1.770 1.650 1.670 76,098 -0.06(-3.47%)
Nov 22, 2021 1.780 1.790 1.730 1.730 16,302 -0.05(-2.81%)
Nov 19, 2021 1.820 1.830 1.700 1.780 29,549 -0.03(-1.66%)
Nov 18, 2021 1.830 1.800 1.800 1.810 103,607 -0.04(-2.16%)
Nov 17, 2021 1.700 1.890 1.680 1.850 95,714 +0.15(+8.82%)
Nov 16, 2021 1.750 1.750 1.690 1.700 27,634 -0.03(-1.73%)
Nov 15, 2021 1.700 1.740 1.690 1.730 53,382 +0.03(+1.76%)
Nov 12, 2021 1.700 1.750 1.670 1.700 24,144 +0.01(+0.59%)
Nov 11, 2021 1.670 1.700 1.600 1.690 48,294 +0.04(+2.42%)
Nov 10, 2021 1.590 1.650 60,469 +0.09(+5.77%)
Nov 09, 2021 1.570 1.600 1.500 1.560 847,150 -0.01(-0.64%)
Nov 08, 2021 1.590 1.590 1.570 1.570 28,766 +0.00(+0.00%)
Nov 05, 2021 1.600 1.600 1.540 1.570 25,230 -0.02(-1.26%)
Nov 04, 2021 1.560 1.590 1.540 1.590 20,976 +0.02(+1.27%)
Nov 03, 2021 1.550 1.570 1.520 1.570 30,816 +0.04(+2.61%)
Nov 02, 2021 1.620 1.620 1.510 1.530 10,900 -0.08(-4.97%)
Nov 01, 2021 1.670 1.690 1.690 1.610 31,687 -0.08(-4.73%)
Oct 29, 2021 1.500 1.690 1.500 1.690 26,419 +0.16(+10.46%)
Oct 28, 2021 1.580 1.580 1.490 1.530 53,968 -0.04(-2.55%)
Oct 27, 2021 1.680 1.680 1.540 1.570 23,927 -0.11(-6.55%)
Oct 26, 2021 1.690 1.680 69,845 +0.01(+0.60%)
Oct 25, 2021 1.660 1.700 1.620 1.670 61,205 +0.05(+3.09%)
Oct 22, 2021 1.590 1.640 1.550 1.620 32,495 +0.11(+7.28%)
Oct 21, 2021 1.500 1.560 1.500 1.510 21,275 -0.04(-2.58%)
Oct 20, 2021 1.480 1.550 1.480 1.550 30,020 +0.10(+6.90%)
Oct 19, 2021 1.530 1.550 1.450 1.450 92,535 -0.09(-5.84%)
Oct 18, 2021 1.630 1.630 1.530 1.540 19,000 -0.06(-3.75%)
Oct 15, 2021 1.600 1.600 1.550 1.600 28,000 +0.00(+0.00%)
Oct 14, 2021 1.550 1.620 1.550 1.600 35,400 +0.06(+3.90%)
Oct 13, 2021 1.480 1.590 1.480 1.540 113,300 +0.06(+4.05%)
Oct 12, 2021 1.480 1.500 1.460 1.480 23,500 -0.02(-1.33%)
Oct 08, 2021 1.500 1.500 1.500 0 +0.07(+4.90%)
Oct 07, 2021 1.450 1.450 1.420 1.430 5,822 -0.02(-1.38%)
Oct 06, 2021 1.410 1.460 1.410 1.450 15,600 +0.03(+2.11%)
Oct 05, 2021 1.420 1.420 1.380 1.420 16,595 -0.01(-0.70%)
Oct 04, 2021 1.430 1.430 1.400 1.430 22,200 -0.03(-2.05%)
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.