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, 2022 1.150 1.160 1.070 1.070 111,775 -0.08(-6.96%)
Aug 30, 2022 1.210 1.210 1.140 1.150 12,504 -0.07(-5.74%)
Aug 29, 2022 1.200 1.250 1.200 1.220 34,200 -0.02(-1.61%)
Aug 26, 2022 1.250 1.260 1.180 1.240 32,300 -0.10(-7.46%)
Aug 25, 2022 1.250 1.350 1.170 1.340 55,470 -0.05(-3.60%)
Aug 24, 2022 1.160 1.390 1.150 1.390 59,930 +0.18(+14.88%)
Aug 23, 2022 1.140 1.210 1.110 1.210 89,500 +0.04(+3.42%)
Aug 22, 2022 1.100 1.170 1.080 1.170 133,381 -0.08(-6.40%)
Aug 19, 2022 1.270 1.300 1.220 1.250 48,395 -0.02(-1.57%)
Aug 18, 2022 1.350 1.350 1.270 1.270 24,200 -0.07(-5.22%)
Aug 17, 2022 1.370 1.370 1.300 1.340 20,110 -0.01(-0.74%)
Aug 16, 2022 1.360 1.370 1.350 1.350 3,250 +0.00(+0.00%)
Aug 15, 2022 1.380 1.410 1.350 1.350 16,100 -0.05(-3.57%)
Aug 12, 2022 1.370 1.400 1.340 1.400 21,150 +0.00(+0.00%)
Aug 11, 2022 1.420 1.420 1.400 1.400 5,024 +0.00(+0.00%)
Aug 10, 2022 1.500 1.500 1.400 1.400 7,100 -0.04(-2.78%)
Aug 09, 2022 1.480 1.480 1.440 1.440 4,000 -0.06(-4.00%)
Aug 08, 2022 1.580 1.580 1.500 1.500 31,700 -0.07(-4.46%)
Aug 05, 2022 1.500 1.630 1.390 1.570 44,488 +0.07(+4.67%)
Aug 04, 2022 1.420 1.500 1.330 1.500 47,015 +0.06(+4.17%)
Aug 03, 2022 1.490 1.490 1.440 1.440 6,750 +0.02(+1.41%)
Aug 02, 2022 1.420 1.500 1.410 1.420 28,618 +0.02(+1.43%)
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%)
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.