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 30, 2022 0.8800 0 -0.02(-2.22%)
Dec 29, 2022 0.8800 0.9000 0.8800 0.9000 41,862 +0.05(+5.88%)
Dec 28, 2022 0.8600 0.8600 0.8000 0.8500 58,009 +0.02(+2.41%)
Dec 23, 2022 0.8300 0 +0.03(+3.75%)
Dec 22, 2022 0.8200 0.8200 0.7200 0.8000 18,476 +0.01(+1.27%)
Dec 21, 2022 0.8200 0.8200 0.7900 0.7900 14,500 -0.02(-2.47%)
Dec 20, 2022 0.8200 0.8200 0.8000 0.8100 28,800 +0.04(+5.19%)
Dec 19, 2022 0.8300 0.8300 0.7600 0.7700 33,000 -0.06(-7.23%)
Dec 16, 2022 0.8000 0.8500 0.7800 0.8300 76,404 +0.04(+5.06%)
Dec 15, 2022 0.7500 0.8100 0.7400 0.7900 73,400 +0.03(+3.95%)
Dec 14, 2022 0.7700 0.7700 0.7600 0.7600 24,970 +0.01(+1.33%)
Dec 13, 2022 0.7300 0.7900 0.7300 0.7500 92,729 +0.05(+7.14%)
Dec 12, 2022 0.7100 0.7100 0.7000 0.7000 184,500 -0.02(-2.78%)
Dec 09, 2022 0.7200 0.7200 0.6900 0.7200 110,390 +0.00(+0.00%)
Dec 08, 2022 0.7200 0.7400 0.7200 0.7200 78,500 -0.01(-1.37%)
Dec 07, 2022 0.7400 0.7400 0.7300 0.7300 21,492 -0.01(-1.35%)
Dec 06, 2022 0.7600 0.7600 0.7400 0.7400 28,000 -0.01(-1.33%)
Dec 05, 2022 0.7500 0.7600 0.7500 0.7500 19,250 -0.01(-1.32%)
Dec 02, 2022 0.7400 0.7900 0.7400 0.7600 37,176 +0.02(+2.70%)
Dec 01, 2022 0.8400 0.8400 0.7400 0.7400 201,057 -0.05(-6.33%)
Nov 30, 2022 0.8100 0.8300 0.7700 0.7900 32,655 -0.04(-4.82%)
Nov 29, 2022 0.8400 0.8700 0.8300 0.8300 42,000 +0.00(+0.00%)
Nov 28, 2022 0.8500 0.9000 0.8200 0.8300 92,770 +0.01(+1.22%)
Nov 25, 2022 0.8400 0.8500 0.8200 0.8200 30,470 +0.00(+0.00%)
Nov 24, 2022 0.8200 0.8200 0.8200 0.8200 4,000 +0.00(+0.00%)
Nov 23, 2022 0.7800 0.8200 0.7500 0.8200 109,310 +0.02(+2.50%)
Nov 22, 2022 0.8100 0.8200 0.7800 0.8000 113,702 +0.01(+1.27%)
Nov 21, 2022 0.7800 0.8100 0.7700 0.7900 133,500 +0.02(+2.60%)
Nov 18, 2022 0.7700 0.7700 0.7600 0.7700 51,870 +0.01(+1.32%)
Nov 17, 2022 0.7900 0.7900 0.7600 0.7600 26,000 -0.03(-3.80%)
Nov 16, 2022 0.8100 0.8100 0.7900 0.7900 24,538 -0.01(-1.25%)
Nov 15, 2022 0.8200 0.8400 0.8000 0.8000 34,100 +0.00(+0.00%)
Nov 14, 2022 0.8000 0.8100 0.8000 0.8000 35,107 +0.02(+2.56%)
Nov 11, 2022 0.7900 0.7900 0.7700 0.7800 27,700 -0.02(-2.50%)
Nov 10, 2022 0.8000 0.8000 0.7700 0.8000 96,750 +0.02(+2.56%)
Nov 09, 2022 0.7900 0.7900 0.7800 0.7800 6,550 -0.01(-1.27%)
Nov 08, 2022 0.8300 0.8300 0.7800 0.7900 84,793 -0.05(-5.95%)
Nov 07, 2022 0.8500 0.8500 0.8300 0.8400 3,689 -0.01(-1.18%)
Nov 04, 2022 0.8500 0.8500 0.8500 0.8500 1,780 +0.03(+3.66%)
Nov 03, 2022 0.7700 0.8400 0.7700 0.8200 39,525 +0.04(+5.13%)
Nov 02, 2022 0.8000 0.8400 0.7700 0.7800 66,850 +0.02(+2.63%)
Nov 01, 2022 0.7500 0.7600 0.7500 0.7600 9,000 +0.01(+1.33%)
Oct 31, 2022 0.7400 0.7500 0.7400 0.7500 2,250 +0.02(+2.74%)
Oct 28, 2022 0.7700 0.7700 0.7200 0.7300 33,300 -0.05(-6.41%)
Oct 27, 2022 0.8300 0.8300 0.7600 0.7800 16,500 -0.05(-6.02%)
Oct 26, 2022 0.8200 0.8400 0.8200 0.8300 7,300 +0.01(+1.22%)
Oct 25, 2022 0.8000 0.8400 0.8000 0.8200 4,700 +0.01(+1.23%)
Oct 24, 2022 0.8500 0.8500 0.7800 0.8100 15,940 -0.02(-2.41%)
Oct 21, 2022 0.8200 0.8400 0.8000 0.8300 54,950 -0.01(-1.19%)
Oct 20, 2022 0.8500 0.8600 0.8000 0.8400 14,026 +0.02(+2.44%)
Oct 19, 2022 0.7800 0.8700 0.7700 0.8200 50,055 +0.04(+5.13%)
Oct 18, 2022 0.8300 0.8400 0.7800 0.7800 37,500 -0.05(-6.02%)
Oct 17, 2022 0.8500 0.8500 0.8300 0.8300 5,833 -0.02(-2.35%)
Oct 14, 2022 0.8500 0.8500 0.8500 0.8500 1,000 +0.01(+1.19%)
Oct 13, 2022 0.8000 0.8500 0.8000 0.8400 38,110 +0.04(+5.00%)
Oct 12, 2022 0.7800 0.8200 0.7800 0.8000 14,400 +0.01(+1.27%)
Oct 11, 2022 0.8100 0.8300 0.7900 0.7900 8,533 -0.03(-3.66%)
Oct 07, 2022 0.8200 0 -0.08(-8.89%)
Oct 06, 2022 0.8900 0.9000 0.8800 0.9000 3,500 +0.01(+1.12%)
Oct 05, 2022 0.9100 0.9100 0.8900 0.8900 2,200 -0.01(-1.11%)
Oct 04, 2022 0.8800 0.9200 0.8800 0.9000 45,620 +0.02(+2.27%)
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.