Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CERT )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
May 03, 2024 0.1850 0.1900 0.1700 0.1900 113,916 +0.00(+0.00%)
May 02, 2024 0.1900 0.1950 0.1900 0.1900 59,550 -0.01(-5.00%)
May 01, 2024 0.1600 0.2000 0.1600 0.2000 262,403 +0.04(+21.21%)
Apr 30, 2024 0.1650 0.1650 0.1550 0.1650 272,952 -0.01(-5.71%)
Apr 29, 2024 0.1800 0.1800 0.1650 0.1750 215,106 -0.01(-2.78%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.