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 (%)
Aug 31, 2021 1.750 1.770 1.680 1.740 43,744 -0.01(-0.57%)
Aug 30, 2021 1.730 1.780 1.680 1.750 96,780 +0.03(+1.74%)
Aug 27, 2021 1.660 1.720 1.640 1.720 131,341 +0.08(+4.88%)
Aug 26, 2021 1.610 1.710 1.520 1.640 248,591 +0.01(+0.61%)
Aug 25, 2021 1.600 1.680 1.550 1.630 150,488 +0.01(+0.62%)
Aug 24, 2021 1.320 1.690 1.320 1.620 472,959 +0.31(+23.66%)
Aug 23, 2021 1.260 1.380 1.260 1.310 88,214 +0.08(+6.50%)
Aug 20, 2021 1.310 1.320 1.230 1.230 45,805 -0.06(-4.65%)
Aug 19, 2021 1.330 1.330 1.250 1.290 75,645 -0.04(-3.01%)
Aug 18, 2021 1.330 1.350 1.300 1.330 24,159 +0.00(+0.00%)
Aug 17, 2021 1.350 1.370 1.300 1.330 30,641 +0.00(+0.00%)
Aug 16, 2021 1.330 1.370 1.300 1.330 71,886 +0.01(+0.76%)
Aug 13, 2021 1.360 1.360 1.310 1.320 33,399 +0.00(+0.00%)
Aug 12, 2021 1.380 1.380 1.300 1.320 33,100 -0.05(-3.65%)
Aug 11, 2021 1.380 1.440 1.320 1.370 24,900 +0.00(+0.00%)
Aug 10, 2021 1.350 1.370 1.330 1.370 39,650 +0.00(+0.00%)
Aug 09, 2021 1.400 1.400 1.330 1.370 22,611 -0.04(-2.84%)
Aug 06, 2021 1.390 1.440 1.320 1.410 69,760 -0.03(-2.08%)
Aug 05, 2021 1.370 1.440 1.360 1.440 3,600 +0.07(+5.11%)
Aug 04, 2021 1.450 1.540 1.340 1.370 90,013 -0.04(-2.84%)
Aug 03, 2021 1.500 1.500 1.380 1.410 15,142 -0.02(-1.40%)
Jul 30, 2021 1.430 1.430 1.430 0 -0.03(-2.05%)
Jul 29, 2021 1.530 1.600 1.460 1.460 172,227 -0.06(-3.95%)
Jul 28, 2021 1.430 1.520 1.400 1.520 54,199 +0.08(+5.56%)
Jul 27, 2021 1.440 1.440 1.390 1.440 46,817 +0.01(+0.70%)
Jul 26, 2021 1.440 1.450 1.400 1.430 56,335 +0.01(+0.70%)
Jul 23, 2021 1.390 1.420 1.370 1.420 37,800 +0.04(+2.90%)
Jul 22, 2021 1.340 1.390 1.310 1.380 49,270 +0.04(+2.99%)
Jul 21, 2021 1.360 1.360 1.320 1.340 43,420 +0.00(+0.00%)
Jul 20, 2021 1.280 1.360 1.260 1.340 29,794 +0.06(+4.69%)
Jul 19, 2021 1.290 1.290 1.270 1.280 86,452 +0.00(+0.00%)
Jul 16, 2021 1.310 1.330 1.260 1.280 53,268 -0.06(-4.48%)
Jul 15, 2021 1.360 1.360 1.280 1.340 45,160 +0.02(+1.52%)
Jul 14, 2021 1.350 1.350 1.320 1.320 10,120 -0.02(-1.49%)
Jul 13, 2021 1.390 1.390 1.340 1.340 10,211 -0.08(-5.63%)
Jul 12, 2021 1.260 1.420 1.260 1.420 61,109 +0.07(+5.19%)
Jul 09, 2021 1.280 1.410 1.260 1.350 128,620 +0.11(+8.87%)
Jul 08, 2021 1.280 1.330 1.240 1.240 75,761 -0.07(-5.34%)
Jul 07, 2021 1.370 1.370 1.310 1.310 125,041 -0.06(-4.38%)
Jul 06, 2021 1.400 1.430 1.340 1.370 89,439 -0.02(-1.44%)
Jul 05, 2021 1.390 1.440 1.390 1.390 147,548 +0.00(+0.00%)
Jul 02, 2021 1.360 1.400 1.360 1.390 69,550 +0.07(+5.30%)
Jun 30, 2021 1.320 1.320 1.320 0 +0.04(+3.13%)
Jun 29, 2021 1.290 1.330 1.260 1.280 111,034 -0.09(-6.57%)
Jun 28, 2021 1.400 1.400 1.360 1.370 15,866 -0.03(-2.14%)
Jun 25, 2021 1.420 1.420 1.370 1.400 21,490 +0.01(+0.72%)
Jun 24, 2021 1.350 1.420 1.350 1.390 33,003 +0.05(+3.73%)
Jun 23, 2021 1.350 1.380 1.330 1.340 72,854 +0.02(+1.52%)
Jun 22, 2021 1.350 1.360 1.240 1.320 66,018 +0.00(+0.00%)
Jun 21, 2021 1.440 1.440 1.320 1.320 53,094 -0.11(-7.69%)
Jun 18, 2021 1.400 1.430 1.330 1.430 191,953 +0.06(+4.38%)
Jun 17, 2021 1.450 1.470 1.370 1.370 161,411 -0.13(-8.67%)
Jun 16, 2021 1.500 1.540 1.450 1.500 66,437 +0.00(+0.00%)
Jun 15, 2021 1.480 1.540 1.480 1.500 35,302 +0.00(+0.00%)
Jun 14, 2021 1.600 1.600 1.500 1.500 123,142 -0.07(-4.46%)
Jun 11, 2021 1.580 1.580 1.540 1.570 73,961 +0.01(+0.64%)
Jun 10, 2021 1.550 1.560 1.520 1.560 29,173 +0.00(+0.00%)
Jun 09, 2021 1.560 1.560 1.510 1.560 73,947 +0.00(+0.00%)
Jun 08, 2021 1.560 1.580 1.530 1.560 135,643 +0.00(+0.00%)
Jun 07, 2021 1.610 1.610 1.550 1.560 117,678 -0.05(-3.11%)
Jun 04, 2021 1.630 1.640 1.590 1.610 158,950 +0.01(+0.63%)
Jun 03, 2021 174.00 1.740 1.590 1.600 19,258,400 -0.10(-5.88%)
Jun 02, 2021 1.720 1.730 1.680 1.700 174,610 -0.04(-2.30%)
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.