Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CERT )

0.1800 -0.0550 (-23.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.2250 0.2250 0.1550 0.1800 1,277,309 -0.05(-23.40%)
Apr 25, 2024 0.2450 0.2450 0.2300 0.2350 59,395 -0.03(-9.62%)
Apr 24, 2024 0.2500 0.2600 0.2450 0.2600 46,867 +0.01(+4.00%)
Apr 23, 2024 0.2600 0.2600 0.2400 0.2500 101,500 -0.02(-5.66%)
Apr 22, 2024 0.2600 0.2650 0.2600 0.2650 102,224 +0.00(+0.00%)
Apr 19, 2024 0.2800 0.2800 0.2650 0.2650 13,930 +0.00(+0.00%)
Apr 18, 2024 0.2650 0.2650 0.2600 0.2650 3,000 +0.00(+0.00%)
Apr 17, 2024 0.2750 0.2750 0.2650 0.2650 20,500 -0.01(-1.85%)
Apr 16, 2024 0.2750 0.2750 0.2550 0.2700 84,750 -0.01(-1.82%)
Apr 15, 2024 0.2800 0.2900 0.2750 0.2750 187,896 +0.01(+1.85%)
Apr 12, 2024 0.2750 0.2900 0.2600 0.2700 162,866 +0.01(+1.89%)
Apr 11, 2024 0.2400 0.2650 0.2400 0.2650 39,000 +0.02(+8.16%)
Apr 10, 2024 0.2600 0.2600 0.2400 0.2450 156,848 -0.02(-5.77%)
Apr 09, 2024 0.2700 0.2800 0.2600 0.2600 26,512 -0.01(-3.70%)
Apr 08, 2024 0.2750 0.2800 0.2550 0.2700 115,291 -0.01(-1.82%)
Apr 05, 2024 0.2750 0.2750 0.2600 0.2750 63,500 +0.02(+5.77%)
Apr 04, 2024 0.2900 0.2900 0.2600 0.2600 96,238 +0.01(+4.00%)
Apr 03, 2024 0.2400 0.2500 0.2400 0.2500 128,215 +0.02(+8.70%)
Apr 02, 2024 0.2300 0.2300 0.2300 0.2300 32,500 +0.00(+0.00%)
Apr 01, 2024 0.2300 0.2300 0.2300 0.2300 27,000 +0.01(+4.55%)
Mar 28, 2024 0.2200 0 +0.01(+2.33%)
Mar 27, 2024 0.2000 0.2150 0.1900 0.2150 215,679 +0.01(+7.50%)
Mar 26, 2024 0.1950 0.2150 0.1900 0.2000 96,000 +0.01(+2.56%)
Mar 25, 2024 0.2000 0.2000 0.1900 0.1950 94,554 -0.01(-2.50%)
Mar 22, 2024 0.2150 0.2150 0.1950 0.2000 129,000 -0.00(-2.44%)
Mar 21, 2024 0.1750 0.2100 0.1750 0.2050 486,148 +0.03(+17.14%)
Mar 20, 2024 0.1550 0.1750 0.1550 0.1750 189,800 +0.01(+9.37%)
Mar 19, 2024 0.1600 0.1600 0.1600 0.1600 10,188 -0.01(-3.03%)
Mar 18, 2024 0.1600 0.1650 0.1500 0.1650 116,050 -0.01(-2.94%)
Mar 15, 2024 0.1700 0.1700 0.1600 0.1700 195,265 +0.00(+0.00%)
Mar 14, 2024 0.1900 0.1900 0.1700 0.1700 145,895 -0.01(-8.11%)
Mar 13, 2024 0.1950 0.1950 0.1850 0.1850 94,986 -0.01(-5.13%)
Mar 12, 2024 0.2000 0.2050 0.1950 0.1950 349,803 +0.00(+0.00%)
Mar 11, 2024 0.1900 0.1950 0.1850 0.1950 120,740 +0.01(+5.41%)
Mar 08, 2024 0.1850 0.1900 0.1800 0.1850 152,200 +0.01(+2.78%)
Mar 07, 2024 0.1750 0.1850 0.1650 0.1800 140,799 +0.01(+9.09%)
Mar 06, 2024 0.2000 0.2100 0.1600 0.1650 754,568 -0.02(-13.16%)
Mar 05, 2024 0.2800 0.2900 0.1850 0.1900 1,080,279 -0.07(-26.92%)
Mar 04, 2024 0.2700 0.2700 0.2500 0.2600 27,553 -0.01(-3.70%)
Mar 01, 2024 0.2700 0.2700 0.2050 0.2700 274,630 -0.01(-1.82%)
Feb 29, 2024 0.2250 0.2750 0.2000 0.2750 157,738 +0.04(+14.58%)
Feb 28, 2024 0.1650 0.2400 0.1600 0.2400 176,283 +0.08(+50.00%)
Feb 27, 2024 0.1800 0.1900 0.1550 0.1600 124,820 -0.01(-5.88%)
Feb 26, 2024 0.2200 0.2200 0.1600 0.1700 366,762 -0.05(-22.73%)
Feb 23, 2024 0.2300 0.2300 0.2200 0.2200 532,425 +0.00(+0.00%)
Feb 22, 2024 0.2350 0.2430 0.2200 0.2200 661,518 -0.04(-15.38%)
Feb 21, 2024 0.2800 0.2800 0.2400 0.2600 135,465 -0.02(-7.14%)
Feb 20, 2024 0.2800 0.2800 0.2750 0.2800 36,945 +0.01(+3.70%)
Feb 16, 2024 0.2700 0 -0.01(-3.57%)
Feb 15, 2024 0.2850 0.2850 0.2700 0.2800 69,555 -0.00(-1.75%)
Feb 14, 2024 0.2900 0.2950 0.2850 0.2850 161,500 -0.01(-1.72%)
Feb 13, 2024 0.2950 0.3050 0.2750 0.2900 188,726 -0.01(-1.69%)
Feb 12, 2024 0.2750 0.2950 0.2700 0.2950 75,377 +0.02(+9.26%)
Feb 09, 2024 0.2550 0.2700 0.2550 0.2700 49,800 +0.02(+5.88%)
Feb 08, 2024 0.2850 0.2850 0.2500 0.2550 480,586 -0.05(-16.39%)
Feb 07, 2024 0.3150 0.3200 0.2900 0.3050 256,309 -0.03(-8.96%)
Feb 06, 2024 0.3400 0.3500 0.3200 0.3350 92,400 +0.01(+1.52%)
Feb 05, 2024 0.3500 0.3500 0.3050 0.3300 271,529 -0.03(-8.33%)
Feb 02, 2024 0.3650 0.3650 0.3300 0.3600 340,010 +0.01(+1.41%)
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.