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

(TSV: CERT )

0.3550 -0.0100 (-2.74%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 28, 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 (%)
Nov 28, 2024 0.3800 0.3800 0.3550 0.3550 41,200 -0.01(-2.74%)
Nov 27, 2024 0.3650 0.3650 0.3650 0.3650 4,000 -0.01(-2.67%)
Nov 26, 2024 0.3600 0.3750 0.3600 0.3750 39,666 +0.03(+7.14%)
Nov 25, 2024 0.3550 0.3550 0.3500 0.3500 20,912 -0.03(-6.67%)
Nov 22, 2024 0.3850 0.3850 0.3700 0.3750 46,873 +0.02(+4.17%)
Nov 21, 2024 0.3700 0.3800 0.3600 0.3600 54,875 -0.01(-1.37%)
Nov 20, 2024 0.3650 0.3700 0.3650 0.3650 9,500 +0.00(+0.00%)
Nov 19, 2024 0.3600 0.3700 0.3600 0.3650 37,156 -0.01(-1.35%)
Nov 18, 2024 0.3700 0.3800 0.3700 0.3700 81,725 +0.02(+4.23%)
Nov 15, 2024 0.3800 0.3850 0.3500 0.3550 79,426 -0.03(-7.79%)
Nov 14, 2024 0.3900 0.3900 0.3700 0.3850 95,447 +0.04(+10.00%)
Nov 13, 2024 0.3600 0.3850 0.3400 0.3500 172,584 +0.02(+6.06%)
Nov 12, 2024 0.3500 0.3500 0.3300 0.3300 27,655 -0.02(-5.71%)
Nov 11, 2024 0.3650 0.3650 0.3400 0.3500 97,321 -0.03(-6.67%)
Nov 08, 2024 0.3600 0.3900 0.3600 0.3750 144,437 +0.02(+4.17%)
Nov 07, 2024 0.3700 0.3800 0.3600 0.3600 201,642 +0.00(+0.00%)
Nov 06, 2024 0.3750 0.3750 0.3500 0.3600 26,837 -0.02(-5.26%)
Nov 05, 2024 0.3800 0.3900 0.3750 0.3800 10,805 +0.01(+1.33%)
Nov 04, 2024 0.4350 0.4350 0.3750 0.3750 112,422 -0.03(-8.54%)
Nov 01, 2024 0.4050 0.4150 0.3900 0.4100 70,500 +0.00(+0.00%)
Oct 31, 2024 0.4550 0.4550 0.4050 0.4100 222,792 -0.05(-9.89%)
Oct 30, 2024 0.4500 0.5000 0.4500 0.4550 372,622 +0.04(+9.64%)
Oct 29, 2024 0.4000 0.4200 0.4000 0.4150 75,198 +0.03(+7.79%)
Oct 28, 2024 0.3700 0.4000 0.3700 0.3850 36,260 +0.02(+4.05%)
Oct 25, 2024 0.3750 0.3750 0.3700 0.3700 43,333 +0.00(+0.00%)
Oct 24, 2024 0.3650 0.3800 0.3650 0.3700 84,200 +0.01(+2.78%)
Oct 23, 2024 0.3800 0.3900 0.3600 0.3600 204,226 -0.02(-5.26%)
Oct 22, 2024 0.3900 0.3900 0.3700 0.3800 141,525 -0.01(-2.56%)
Oct 21, 2024 0.4800 0.4800 0.3900 0.3900 110,632 -0.04(-9.30%)
Oct 18, 2024 0.3450 0.4500 0.3400 0.4300 702,837 +0.09(+26.47%)
Oct 17, 2024 0.3600 0.3700 0.3400 0.3400 137,070 -0.01(-2.86%)
Oct 16, 2024 0.3050 0.3600 0.3050 0.3500 374,971 +0.04(+14.75%)
Oct 15, 2024 0.2500 0.3050 0.2450 0.3050 372,279 +0.06(+24.49%)
Oct 11, 2024 0.2450 0 +0.02(+8.89%)
Oct 10, 2024 0.2400 0.2400 0.2250 0.2250 30,400 -0.01(-2.17%)
Oct 09, 2024 0.2350 0.2450 0.2250 0.2300 469,260 -0.00(-2.13%)
Oct 08, 2024 0.2500 0.2500 0.2300 0.2350 90,155 -0.01(-2.08%)
Oct 07, 2024 0.2500 0.2500 0.2350 0.2400 15,000 -0.01(-4.00%)
Oct 04, 2024 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Oct 03, 2024 0.2500 0.2600 0.2500 0.2500 13,000 +0.00(+0.00%)
Oct 02, 2024 0.2550 0.2550 0.2350 0.2500 70,503 +0.00(+0.00%)
Oct 01, 2024 0.2500 0.2500 0.2400 0.2500 116,000 -0.01(-1.96%)
Sep 30, 2024 0.2400 0.2550 0.2400 0.2550 128,000 +0.01(+4.08%)
Sep 27, 2024 0.2400 0.2500 0.2400 0.2450 115,784 +0.01(+6.52%)
Sep 26, 2024 0.2250 0.2350 0.2250 0.2300 310,400 +0.01(+4.55%)
Sep 25, 2024 0.2300 0.2300 0.2200 0.2200 155,250 -0.01(-2.22%)
Sep 24, 2024 0.2200 0.2300 0.2200 0.2250 70,000 +0.01(+4.65%)
Sep 23, 2024 0.2250 0.2300 0.2100 0.2150 149,800 -0.01(-4.44%)
Sep 20, 2024 0.2200 0.2300 0.2200 0.2250 206,400 +0.02(+12.50%)
Sep 19, 2024 0.2100 0.2100 0.2000 0.2000 44,108 +0.01(+2.56%)
Sep 18, 2024 0.2100 0.2200 0.1950 0.1950 38,000 -0.01(-7.14%)
Sep 17, 2024 0.2150 0.2150 0.2100 0.2100 341,271 -0.02(-6.67%)
Sep 16, 2024 0.2150 0.2300 0.2100 0.2250 115,725 +0.02(+7.14%)
Sep 13, 2024 0.2150 0.2300 0.2100 0.2100 99,300 -0.01(-2.33%)
Sep 12, 2024 0.2000 0.2250 0.2000 0.2150 123,500 +0.02(+13.16%)
Sep 11, 2024 0.1950 0.2000 0.1900 0.1900 117,166 +0.00(+0.00%)
Sep 10, 2024 0.2000 0.2000 0.1900 0.1900 20,800 -0.01(-5.00%)
Sep 09, 2024 0.2200 0.2200 0.2000 0.2000 205,501 -0.01(-6.98%)
Sep 06, 2024 0.2200 0.2350 0.2150 0.2150 208,390 -0.02(-8.51%)
Sep 05, 2024 0.2300 0.2350 0.2150 0.2350 112,660 +0.01(+4.44%)
Sep 04, 2024 0.2200 0.2250 0.2150 0.2250 115,500 +0.02(+7.14%)
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.