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 (%)
Mar 31, 2022 1.630 1.630 1.610 1.620 5,561 -0.03(-1.82%)
Mar 30, 2022 1.650 1.650 1.650 1.650 510 -0.02(-1.20%)
Mar 29, 2022 1.670 1.690 1.640 1.670 25,959 -0.02(-1.18%)
Mar 28, 2022 1.730 1.730 1.660 1.690 18,286 +0.04(+2.42%)
Mar 25, 2022 1.640 1.700 1.640 1.650 31,632 +0.01(+0.61%)
Mar 24, 2022 1.700 1.700 1.630 1.640 66,375 -0.04(-2.38%)
Mar 23, 2022 1.690 1.730 1.650 1.680 58,500 -0.01(-0.59%)
Mar 22, 2022 1.690 1.690 1.650 1.690 41,263 +0.01(+0.60%)
Mar 21, 2022 1.650 1.680 1.640 1.680 20,234 +0.05(+3.07%)
Mar 18, 2022 1.580 1.630 1.560 1.630 54,426 +0.03(+1.87%)
Mar 17, 2022 1.520 1.620 1.520 1.600 150,050 +0.09(+5.96%)
Mar 16, 2022 1.450 1.510 1.450 1.510 29,800 +0.05(+3.42%)
Mar 15, 2022 1.450 1.460 1.400 1.460 85,082 +0.02(+1.39%)
Mar 14, 2022 1.510 1.520 1.440 1.440 91,748 -0.07(-4.64%)
Mar 11, 2022 1.520 1.520 1.450 1.510 19,644 +0.01(+0.67%)
Mar 10, 2022 1.540 1.540 1.480 1.500 37,240 -0.04(-2.60%)
Mar 09, 2022 1.510 1.550 1.510 1.540 90,582 +0.01(+0.65%)
Mar 08, 2022 1.560 1.630 1.530 1.530 243,890 -0.06(-3.77%)
Mar 07, 2022 1.450 1.590 1.440 1.590 270,076 +0.20(+14.39%)
Mar 04, 2022 1.390 1.390 1.340 1.390 46,368 +0.00(+0.00%)
Mar 03, 2022 1.350 1.390 1.320 1.390 36,200 +0.07(+5.30%)
Mar 02, 2022 1.350 1.350 1.320 1.320 4,260 -0.03(-2.22%)
Mar 01, 2022 1.370 1.370 1.300 1.350 99,090 -0.04(-2.88%)
Feb 28, 2022 1.380 1.390 1.350 1.390 99,010 +0.04(+2.96%)
Feb 25, 2022 1.360 1.400 1.350 1.350 34,910 -0.03(-2.17%)
Feb 24, 2022 1.430 1.450 1.380 1.380 149,600 -0.03(-2.13%)
Feb 23, 2022 1.460 1.460 1.360 1.410 22,426 -0.04(-2.76%)
Feb 22, 2022 1.450 1.450 1.370 1.450 47,337 +0.07(+5.07%)
Feb 18, 2022 1.380 0 -0.02(-1.43%)
Feb 17, 2022 1.350 1.410 1.330 1.400 118,039 +0.05(+3.70%)
Feb 16, 2022 1.340 1.350 1.300 1.350 68,465 +0.02(+1.50%)
Feb 15, 2022 1.330 1.340 1.300 1.330 152,460 +0.00(+0.00%)
Feb 14, 2022 1.330 1.350 1.310 1.330 287,891 -0.02(-1.48%)
Feb 11, 2022 1.360 1.360 1.300 1.350 171,447 -0.01(-0.74%)
Feb 10, 2022 1.330 1.390 1.330 1.360 193,802 +0.01(+0.74%)
Feb 09, 2022 1.330 1.370 1.330 1.350 113,897 +0.02(+1.50%)
Feb 08, 2022 1.340 1.350 1.320 1.330 87,830 -0.02(-1.48%)
Feb 07, 2022 1.490 1.490 1.300 1.350 248,985 -0.05(-3.57%)
Feb 04, 2022 1.370 1.450 1.370 1.400 29,800 +0.03(+2.19%)
Feb 03, 2022 1.450 1.370 1.370 6,500 -0.05(-3.52%)
Feb 02, 2022 1.360 1.450 1.350 1.420 35,790 +0.03(+2.16%)
Feb 01, 2022 1.420 1.420 1.370 1.390 10,701 -0.01(-0.71%)
Jan 31, 2022 1.360 1.430 1.330 1.400 41,400 +0.04(+2.94%)
Jan 28, 2022 1.370 1.370 1.300 1.360 9,100 +0.00(+0.00%)
Jan 27, 2022 1.400 1.410 1.350 1.360 120,201 -0.04(-2.86%)
Jan 26, 2022 1.480 1.480 1.400 1.400 30,868 -0.10(-6.67%)
Jan 25, 2022 1.480 1.550 1.450 1.500 26,400 +0.06(+4.17%)
Jan 24, 2022 1.550 1.550 1.400 1.440 44,750 -0.09(-5.88%)
Jan 21, 2022 1.600 1.600 1.480 1.530 25,700 -0.05(-3.16%)
Jan 20, 2022 1.540 1.600 1.420 1.580 2,450,748 +0.08(+5.33%)
Jan 19, 2022 1.500 1.500 1.480 1.500 415,757 +0.07(+4.90%)
Jan 18, 2022 1.540 1.540 1.400 1.430 39,530 -0.10(-6.54%)
Jan 17, 2022 1.530 1.600 1.400 1.530 31,367 -0.01(-0.65%)
Jan 14, 2022 1.570 1.580 1.540 1.540 2,366 -0.06(-3.75%)
Jan 13, 2022 1.670 1.670 1.600 1.600 9,430 -0.03(-1.84%)
Jan 12, 2022 1.580 1.630 1.580 1.630 16,018 +0.05(+3.16%)
Jan 11, 2022 1.460 1.650 1.460 1.580 39,032 +0.15(+10.49%)
Jan 10, 2022 1.400 1.450 1.400 1.430 9,800 +0.03(+2.14%)
Jan 07, 2022 1.410 1.460 1.400 1.400 112,200 +0.00(+0.00%)
Jan 06, 2022 1.430 1.430 1.400 1.400 40,839 -0.03(-2.10%)
Jan 05, 2022 1.460 1.490 1.430 1.430 25,340 -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.