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, 2023 0.8500 0.8500 0.8000 0.8100 16,204 -0.01(-1.22%)
Mar 30, 2023 0.8500 0.8500 0.8200 0.8200 27,424 -0.02(-2.38%)
Mar 29, 2023 0.8600 0.8600 0.8400 0.8400 9,000 -0.02(-2.33%)
Mar 28, 2023 0.8600 0.8800 0.8400 0.8600 57,000 -0.02(-2.27%)
Mar 27, 2023 0.8600 0.8800 0.8500 0.8800 47,300 +0.02(+2.33%)
Mar 24, 2023 0.8600 0.8900 0.8600 0.8600 57,000 +0.00(+0.00%)
Mar 23, 2023 0.8000 0.8600 0.8000 0.8600 89,700 +0.06(+7.50%)
Mar 22, 2023 0.7800 0.8000 0.7800 0.8000 14,500 +0.00(+0.00%)
Mar 21, 2023 0.7700 0.8000 0.7400 0.8000 72,300 +0.00(+0.00%)
Mar 20, 2023 0.7800 0.8000 0.7300 0.8000 107,300 +0.02(+2.56%)
Mar 17, 2023 0.7200 0.7800 0.7000 0.7800 35,714 +0.08(+11.43%)
Mar 16, 2023 0.7600 0.7600 0.7000 0.7000 58,623 -0.06(-7.89%)
Mar 15, 2023 0.8000 0.8000 0.7200 0.7600 50,800 -0.04(-5.00%)
Mar 14, 2023 0.8200 0.8400 0.7500 0.8000 29,500 +0.00(+0.00%)
Mar 13, 2023 0.8400 0.8400 0.7800 0.8000 52,000 +0.05(+6.67%)
Mar 10, 2023 0.7300 0.7800 0.7000 0.7500 91,396 +0.06(+8.70%)
Mar 09, 2023 0.8300 0.8300 0.6700 0.6900 383,533 -0.14(-16.87%)
Mar 08, 2023 0.8500 0.8700 0.8200 0.8300 164,730 -0.06(-6.74%)
Mar 07, 2023 0.8900 0.9300 0.8900 0.8900 32,500 -0.02(-2.20%)
Mar 06, 2023 0.9200 0.9200 0.9100 0.9100 8,000 +0.01(+1.11%)
Mar 03, 2023 0.8900 0.9700 0.8900 0.9000 90,400 +0.02(+2.27%)
Mar 02, 2023 0.8700 0.8800 0.8700 0.8800 12,000 +0.01(+1.15%)
Mar 01, 2023 0.9000 0.9000 0.8600 0.8700 19,200 +0.00(+0.00%)
Feb 28, 2023 0.8700 0.8700 0.8700 0.8700 2,500 +0.00(+0.00%)
Feb 27, 2023 0.8500 0.8800 0.8500 0.8700 26,500 +0.01(+1.16%)
Feb 24, 2023 0.9000 0.9000 0.8600 0.8600 9,000 -0.04(-4.44%)
Feb 22, 2023 0.9000 0 -0.01(-1.10%)
Feb 21, 2023 0.9200 0.9200 0.9000 0.9100 5,600 +0.03(+3.41%)
Feb 17, 2023 0.8800 0 -0.03(-3.30%)
Feb 16, 2023 0.9200 0.9200 0.9000 0.9100 12,743 +0.03(+3.41%)
Feb 15, 2023 0.9100 0.9100 0.8700 0.8800 35,889 -0.04(-4.35%)
Feb 14, 2023 0.9300 0.9300 0.9200 0.9200 13,521 -0.01(-1.08%)
Feb 13, 2023 0.9400 0.9400 0.9300 0.9300 8,000 -0.01(-1.06%)
Feb 10, 2023 0.9600 0.9600 0.9400 0.9400 9,500 -0.01(-1.05%)
Feb 09, 2023 0.9800 0.9800 0.9400 0.9500 36,000 +0.03(+3.26%)
Feb 08, 2023 0.9100 0.9500 0.9100 0.9200 47,023 +0.04(+4.55%)
Feb 07, 2023 0.9000 0.9000 0.8800 0.8800 18,000 -0.01(-1.12%)
Feb 06, 2023 0.8900 0.9100 0.8900 0.8900 25,650 -0.01(-1.11%)
Feb 03, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Feb 02, 2023 0.9200 0.9300 0.9000 0.9000 22,932 -0.02(-2.17%)
Feb 01, 2023 0.9600 0.9600 0.9200 0.9200 30,343 -0.02(-2.13%)
Jan 31, 2023 0.9900 0.9900 0.9200 0.9400 30,500 -0.05(-5.05%)
Jan 30, 2023 0.9900 0.9900 0.9700 0.9900 6,895 +0.02(+2.06%)
Jan 27, 2023 0.9700 0.9800 0.9700 0.9700 7,222 +0.00(+0.00%)
Jan 26, 2023 0.9600 0.9700 0.9600 0.9700 10,000 +0.00(+0.00%)
Jan 25, 2023 0.9400 0.9700 0.9400 0.9700 17,690 +0.02(+2.11%)
Jan 24, 2023 0.9700 0.9700 0.9500 0.9500 5,700 +0.00(+0.00%)
Jan 23, 2023 0.9700 1.000 0.9500 0.9500 36,500 -0.03(-3.06%)
Jan 20, 2023 0.9500 1.000 0.9500 0.9800 53,700 +0.03(+3.16%)
Jan 19, 2023 0.8700 0.9500 0.8700 0.9500 158,791 +0.08(+9.20%)
Jan 18, 2023 0.8900 0.8900 0.8500 0.8700 81,373 +0.00(+0.00%)
Jan 17, 2023 0.9000 0.9000 0.8500 0.8700 81,452 -0.03(-3.33%)
Jan 16, 2023 0.9100 0.9100 0.9000 0.9000 9,028 +0.01(+1.12%)
Jan 13, 2023 0.8800 0.8900 0.8800 0.8900 27,100 +0.01(+1.14%)
Jan 12, 2023 0.8800 0.8800 0.8500 0.8800 12,250 +0.02(+2.33%)
Jan 11, 2023 0.8900 0.8900 0.8300 0.8600 13,758 -0.02(-2.27%)
Jan 10, 2023 0.8800 0.8800 0.8800 0.8800 7,602 +0.00(+0.00%)
Jan 09, 2023 0.9500 0.9500 0.8700 0.8800 20,805 -0.04(-4.35%)
Jan 06, 2023 0.9500 0.9800 0.9200 0.9200 21,380 -0.04(-4.17%)
Jan 05, 2023 0.9600 0.9900 0.9600 0.9600 10,104 +0.00(+0.00%)
Jan 04, 2023 0.9500 0.9800 0.9500 0.9600 22,010 +0.04(+4.35%)
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.