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 (%)
Jul 29, 2022 1.400 0 +0.02(+1.45%)
Jul 28, 2022 1.490 1.500 1.370 1.380 13,078 -0.01(-0.72%)
Jul 27, 2022 1.390 1.400 1.370 1.390 6,300 -0.01(-0.71%)
Jul 26, 2022 1.420 1.420 1.330 1.400 37,500 -0.10(-6.67%)
Jul 25, 2022 1.270 1.500 1.250 1.500 64,905 +0.20(+15.38%)
Jul 22, 2022 1.300 1.340 1.300 1.300 30,828 +0.04(+3.17%)
Jul 21, 2022 1.300 1.300 1.260 1.260 12,485 +0.00(+0.00%)
Jul 20, 2022 1.260 1.260 1.260 1.260 200 +0.00(+0.00%)
Jul 19, 2022 1.260 1.260 1.260 1.260 100 +0.01(+0.80%)
Jul 18, 2022 1.250 1.250 1.240 1.250 21,810 +0.00(+0.00%)
Jul 15, 2022 1.250 1.250 1.250 1.250 200 +0.00(+0.00%)
Jul 14, 2022 1.290 1.290 1.160 1.250 68,463 -0.05(-3.85%)
Jul 13, 2022 1.320 1.320 1.260 1.300 3,697 -0.02(-1.52%)
Jul 12, 2022 1.330 1.330 1.300 1.320 13,100 -0.03(-2.22%)
Jul 11, 2022 1.390 1.390 1.330 1.350 31,194 -0.04(-2.88%)
Jul 08, 2022 1.370 1.400 1.370 1.390 4,800 +0.01(+0.72%)
Jul 07, 2022 1.370 1.390 1.370 1.380 14,199 +0.00(+0.00%)
Jul 06, 2022 1.460 1.460 1.380 1.380 57,100 -0.07(-4.83%)
Jul 05, 2022 1.540 1.540 1.420 1.450 29,482 -0.05(-3.33%)
Jul 04, 2022 1.560 1.560 1.500 1.500 4,000 -0.02(-1.32%)
Jun 30, 2022 1.520 0 -0.05(-3.18%)
Jun 29, 2022 1.520 1.650 1.520 1.570 56,900 +0.06(+3.97%)
Jun 28, 2022 1.540 1.560 1.510 1.510 35,966 -0.01(-0.66%)
Jun 27, 2022 1.520 1.520 1.520 1.520 12,966 +0.00(+0.00%)
Jun 24, 2022 1.450 1.530 1.450 1.520 96,500 +0.07(+4.83%)
Jun 23, 2022 1.590 1.590 1.450 1.450 48,406 -0.10(-6.45%)
Jun 22, 2022 1.530 1.560 1.530 1.550 62,400 -0.02(-1.27%)
Jun 21, 2022 1.540 1.600 1.520 1.570 25,500 +0.02(+1.29%)
Jun 20, 2022 1.580 1.580 1.540 1.550 4,415 -0.04(-2.52%)
Jun 17, 2022 1.560 1.600 1.560 1.590 11,075 -0.01(-0.63%)
Jun 16, 2022 1.640 1.660 1.590 1.600 123,433 -0.05(-3.03%)
Jun 15, 2022 1.600 1.670 1.550 1.650 45,810 +0.05(+3.12%)
Jun 14, 2022 1.640 1.640 1.590 1.600 46,000 -0.06(-3.61%)
Jun 13, 2022 1.690 1.740 1.630 1.660 46,000 -0.02(-1.19%)
Jun 10, 2022 1.660 1.680 1.630 1.680 46,200 -0.01(-0.59%)
Jun 09, 2022 1.700 1.700 1.620 1.690 22,000 -0.01(-0.59%)
Jun 08, 2022 1.670 1.700 1.600 1.700 29,948 +0.01(+0.59%)
Jun 07, 2022 1.650 1.690 1.640 1.690 17,109 +0.04(+2.42%)
Jun 06, 2022 1.700 1.700 1.640 1.650 66,138 -0.05(-2.94%)
Jun 03, 2022 1.690 1.720 1.690 1.700 16,465 +0.00(+0.00%)
Jun 02, 2022 1.700 1.700 1.660 1.700 13,547 +0.04(+2.41%)
Jun 01, 2022 1.710 1.710 1.660 1.660 5,300 -0.04(-2.35%)
May 31, 2022 1.620 1.700 1.620 1.700 27,140 +0.06(+3.66%)
May 30, 2022 1.640 1.640 1.550 1.640 21,512 +0.02(+1.23%)
May 27, 2022 1.600 1.700 1.580 1.620 33,500 +0.02(+1.25%)
May 26, 2022 1.570 1.650 1.530 1.600 116,775 +0.05(+3.23%)
May 25, 2022 1.520 1.570 1.510 1.550 28,922 +0.00(+0.00%)
May 24, 2022 1.580 1.580 1.540 1.550 40,774 -0.01(-0.64%)
May 20, 2022 1.560 0 -0.04(-2.50%)
May 19, 2022 1.450 1.600 1.450 1.600 49,850 +0.20(+14.29%)
May 18, 2022 1.450 1.450 1.400 1.400 80,950 -0.03(-2.10%)
May 17, 2022 1.460 1.480 1.430 1.430 87,650 +0.00(+0.00%)
May 16, 2022 1.500 1.500 1.430 1.430 54,934 -0.05(-3.38%)
May 13, 2022 1.430 1.520 1.430 1.480 108,552 +0.06(+4.23%)
May 12, 2022 1.490 1.490 1.420 1.420 98,248 -0.08(-5.33%)
May 11, 2022 1.520 1.520 1.480 1.500 209,826 +0.00(+0.00%)
May 10, 2022 1.600 1.640 1.480 1.500 47,405 -0.08(-5.06%)
May 09, 2022 1.690 1.690 1.580 1.580 71,000 -0.15(-8.67%)
May 06, 2022 1.690 1.730 1.670 1.730 13,459 +0.03(+1.76%)
May 05, 2022 1.770 1.770 1.700 1.700 28,942 -0.05(-2.86%)
May 04, 2022 1.660 1.750 1.660 1.750 26,331 +0.09(+5.42%)
May 03, 2022 1.660 1.680 1.650 1.660 7,066 -0.01(-0.60%)
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.