Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Centenera Mng Corp (TSV: CT )

N/A UNCHANGED
Last Price Updated: 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 30, 2016 0.1750 0.2100 0.1750 0.2000 448,500 +0.03(+17.65%)
Nov 28, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Nov 25, 2016 0.1850 0.1850 0.1800 0.1800 4,000 +0.01(+2.86%)
Nov 24, 2016 0.1800 0.1800 0.1600 0.1750 63,000 -0.04(-16.67%)
Nov 23, 2016 0.2100 0.2100 0.2100 0.2100 10,500 +0.00(+0.00%)
Nov 22, 2016 0.2150 0.2150 0.2100 0.2100 83,000 -0.01(-2.33%)
Nov 21, 2016 0.2200 0.2200 0.2150 0.2150 15,000 -0.01(-2.27%)
Nov 18, 2016 0.2400 0.2400 0.2200 0.2200 41,500 -0.01(-6.38%)
Nov 17, 2016 0.2600 0.2600 0.2350 0.2350 31,500 -0.03(-9.62%)
Nov 16, 2016 0.2550 0.2650 0.2400 0.2600 87,900 -0.02(-7.14%)
Nov 15, 2016 0.2800 0.2800 0.2500 0.2800 56,000 -0.01(-5.08%)
Nov 14, 2016 0.2750 0.2950 0.2750 0.2950 6,400 -0.01(-3.28%)
Nov 11, 2016 0.3550 0.3550 0.3050 0.3050 32,500 -0.08(-19.74%)
Nov 10, 2016 0.3700 0.3800 0.3500 0.3800 36,000 +0.01(+2.70%)
Nov 09, 2016 0.3800 0.3800 0.3700 0.3700 68,588 +0.00(+0.00%)
Nov 08, 2016 0.3800 0.3800 0.3700 0.3700 11,000 -0.01(-2.63%)
Nov 07, 2016 0.3800 0.3800 0.3800 0.3800 8,902 -0.01(-1.30%)
Nov 02, 2016 0.3850 0.3850 0.3850 331 -0.05(-12.50%)
Nov 01, 2016 0.4300 0.4400 0.4300 0.4400 13,000 +0.00(+0.00%)
Oct 31, 2016 0.4400 0.4400 0.4400 0.4400 1,000 +0.04(+11.39%)
Oct 28, 2016 0.3950 0.3950 0.3950 0.3950 2,300 -0.01(-1.25%)
Oct 27, 2016 0.3900 0.4000 0.3900 0.4000 63,100 +0.00(+0.00%)
Oct 26, 2016 0.4000 0.4450 0.4000 0.4000 59,131 +0.02(+5.26%)
Oct 25, 2016 0.3850 0.3850 0.3800 0.3800 25,000 -0.02(-5.00%)
Oct 24, 2016 0.3950 0.4000 0.3950 0.4000 16,000 +0.00(+0.00%)
Oct 21, 2016 0.3600 0.4050 0.3600 0.4000 169,500 +0.04(+11.11%)
Oct 20, 2016 0.3600 0.3600 0.3600 0.3600 10,000 +0.01(+1.41%)
Oct 19, 2016 0.3750 0.3750 0.3550 0.3550 5,550 -0.01(-2.74%)
Oct 18, 2016 0.3450 0.3650 0.3450 0.3650 15,000 +0.01(+1.39%)
Oct 17, 2016 0.3600 0.3600 0.3600 0.3600 42,500 +0.00(+0.00%)
Oct 14, 2016 0.3600 0.3600 0.3600 0.3600 31,900 -0.01(-2.70%)
Oct 13, 2016 0.3600 0.3700 0.3600 0.3700 12,500 +0.01(+2.78%)
Oct 12, 2016 0.3650 0.3650 0.3600 0.3600 12,505 -0.02(-4.00%)
Oct 11, 2016 0.3750 0.3750 0.3750 0.3750 17,500 -0.02(-5.06%)
Oct 06, 2016 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Oct 05, 2016 0.4300 0.4300 0.3800 0.3950 31,200 -0.02(-5.95%)
Oct 04, 2016 0.4800 0.5000 0.4000 0.4200 151,550 -0.08(-16.00%)
Oct 03, 2016 0.4400 0.5000 0.4400 0.5000 137,200 +0.05(+11.11%)
Sep 30, 2016 0.4450 0.4900 0.4200 0.4500 186,500 +0.00(+0.00%)
Sep 29, 2016 0.4150 0.4500 0.4150 0.4500 22,500 +0.04(+8.43%)
Sep 28, 2016 0.4000 0.4150 0.4000 0.4150 20,780 +0.01(+3.75%)
Sep 27, 2016 0.3800 0.4000 0.3600 0.4000 73,000 +0.02(+5.26%)
Sep 26, 2016 0.3700 0.3900 0.3700 0.3800 7,000 -0.02(-5.00%)
Sep 23, 2016 0.3800 0.4050 0.3800 0.4000 26,000 +0.03(+8.11%)
Sep 22, 2016 0.3100 0.4450 0.3000 0.3700 70,520 +0.07(+23.33%)
Sep 21, 2016 0.3300 0.3300 0.2800 0.3000 18,000 -0.03(-9.09%)
Sep 20, 2016 0.3000 0.3300 0.3000 0.3300 27,300 +0.03(+8.20%)
Sep 19, 2016 0.2800 0.3050 0.2800 0.3050 14,500 +0.02(+8.93%)
Sep 16, 2016 0.2900 0.2900 0.2800 0.2800 53,780 -0.02(-8.20%)
Sep 15, 2016 0.2950 0.3050 0.2800 0.3050 10,600 +0.01(+3.39%)
Sep 14, 2016 0.2950 0.2950 0.2950 0.2950 2,500 +0.01(+5.36%)
Sep 13, 2016 0.2800 0.2800 0.2800 0.2800 6,500 +0.02(+7.69%)
Sep 12, 2016 0.2800 0.2800 0.2600 0.2600 7,500 +0.00(+0.00%)
Sep 09, 2016 0.2600 0.2600 0.2600 0.2600 8,000 +0.01(+4.00%)
Sep 08, 2016 0.2800 0.2800 0.2450 0.2500 29,000 -0.01(-1.96%)
Sep 07, 2016 0.2750 0.2800 0.2550 0.2550 13,000 -0.03(-8.93%)
Sep 06, 2016 0.2450 0.2800 0.2450 0.2800 44,000 +0.03(+12.00%)
Sep 02, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 01, 2016 0.2600 0.2600 0.2400 0.2500 20,000 -0.03(-10.71%)
Aug 29, 2016 0.2800 0.2800 0.2800 0 +0.03(+9.80%)
Aug 26, 2016 0.2500 0.2550 0.2500 0.2550 2,000 -0.03(-8.93%)
Aug 25, 2016 0.2750 0.2800 0.2750 0.2800 20,500 +0.03(+12.00%)
Aug 24, 2016 0.2750 0.2750 0.2500 0.2500 80,200 -0.07(-21.88%)
Aug 23, 2016 0.3000 0.3300 0.3000 0.3200 93,500 +0.05(+18.52%)
Aug 22, 2016 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Aug 19, 2016 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Aug 17, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 16, 2016 0.2700 0.2700 0.2600 0.2700 15,000 +0.00(+0.00%)
Aug 15, 2016 0.3000 0.3000 0.2700 0.2700 26,500 -0.03(-10.00%)
Aug 12, 2016 0.3050 0.3100 0.3000 0.3000 56,500 -0.01(-1.64%)
Aug 11, 2016 0.3400 0.3400 0.3050 0.3050 16,000 -0.04(-10.29%)
Aug 10, 2016 0.3300 0.3450 0.3300 0.3400 127,500 +0.01(+3.03%)
Aug 09, 2016 0.3300 0.3300 0.3300 0.3300 7,000 +0.00(+0.00%)
Aug 08, 2016 0.3250 0.3300 0.3100 0.3300 24,000 -0.04(-10.81%)
Aug 05, 2016 0.3200 0.3700 0.3200 0.3700 53,000 -0.01(-1.33%)
Aug 03, 2016 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Aug 02, 2016 0.3650 0.4000 0.3650 0.3900 109,800 +0.02(+5.41%)
Jul 29, 2016 0.3700 0.3700 0.3700 0 +0.11(+42.31%)
Jul 27, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 26, 2016 0.2550 0.2600 0.2550 0.2600 40,000 +0.03(+10.64%)
Jul 25, 2016 0.2800 0.2800 0.2350 0.2350 55,400 -0.05(-16.07%)
Jul 22, 2016 0.2400 0.2800 0.2400 0.2800 234,000 +0.04(+14.29%)
Jul 21, 2016 0.2200 0.2450 0.2200 0.2450 51,000 +0.01(+6.52%)
Jul 20, 2016 0.2350 0.2550 0.2100 0.2300 119,500 -0.01(-4.17%)
Jul 19, 2016 0.2500 0.2800 0.2400 0.2400 257,116 -0.01(-2.04%)
Jul 18, 2016 0.2400 0.2450 0.2200 0.2450 41,500 +0.01(+2.08%)
Jul 15, 2016 0.2400 0.2400 0.2250 0.2400 120,500 +0.00(+0.00%)
Jul 14, 2016 0.2300 0.2400 0.2250 0.2400 80,000 -0.03(-11.11%)
Jul 13, 2016 0.1950 0.2700 0.1950 0.2700 183,656 +0.07(+31.71%)
Jul 12, 2016 0.2200 0.2500 0.2050 0.2050 65,200 +0.00(+2.50%)
Jul 11, 2016 0.2000 0.2000 0.2000 0.2000 255,000 +0.00(+0.00%)
Jul 08, 2016 0.2100 0.2000 0.2000 95,000 +0.00(+0.00%)
Jul 07, 2016 0.1750 0.2050 0.1750 0.2000 31,500 +0.02(+11.11%)
Jul 04, 2016 0.1800 0.1800 0.1800 0 -0.05(-20.00%)
Jun 30, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Jun 28, 2016 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jun 23, 2016 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Jun 22, 2016 0.2550 0.2550 0.2550 0.2550 3,000 +0.00(+0.00%)
Jun 21, 2016 0.2550 0.2550 0.2550 0.2550 3,000 -0.03(-10.53%)
Jun 20, 2016 0.2800 0.2850 0.2800 0.2850 6,500 +0.00(+1.79%)
Jun 17, 2016 0.2400 0.2800 0.2400 0.2800 14,000 +0.04(+14.29%)
Jun 16, 2016 0.2750 0.2800 0.2450 0.2450 76,500 +0.01(+2.08%)
Jun 14, 2016 0.2400 0.2400 0.2400 60 +0.00(+0.00%)
Jun 13, 2016 0.2350 0.2400 0.2350 0.2400 5,000 +0.03(+14.29%)
Jun 10, 2016 0.1950 0.2100 0.1950 0.2100 22,500 +0.00(+0.00%)
Jun 09, 2016 0.2100 0.2300 0.1900 0.2100 14,750 +0.00(+0.00%)
Jun 08, 2016 0.2500 0.2550 0.2100 0.2100 61,000 -0.04(-16.00%)
Jun 07, 2016 0.1700 0.2500 0.1700 0.2500 284,450 +0.07(+38.89%)
Jun 03, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 31, 2016 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
May 24, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
May 17, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 16, 2016 0.1400 0.1400 0.1400 0.1400 8,500 -0.01(-6.67%)
May 11, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
May 10, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.03(-20.00%)
May 06, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 05, 2016 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Apr 29, 2016 0.1550 0.1550 0.1550 0 +0.04(+40.91%)
Apr 28, 2016 0.1100 0.1100 0.1100 0.1100 500 -0.04(-29.03%)
Apr 27, 2016 0.1550 0.1550 0.1550 0.1550 1,100 +0.01(+6.90%)
Apr 26, 2016 0.1500 0.1500 0.1450 0.1450 17,250 +0.03(+31.82%)
Apr 25, 2016 0.1050 0.1100 0.1050 0.1100 10,000 -0.02(-15.38%)
Apr 22, 2016 0.1200 0.1300 0.1200 0.1300 51,000 +0.03(+30.00%)
Apr 21, 2016 0.1000 0.1000 0.1000 0.1000 1,500 -0.02(-16.67%)
Apr 20, 2016 0.1000 0.1300 0.0950 0.1200 157,450 +0.00(+0.00%)
Apr 19, 2016 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Apr 18, 2016 0.0900 0.1200 0.0900 0.1200 52,160 +0.03(+33.33%)
Apr 15, 2016 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-14.29%)
Apr 14, 2016 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Apr 12, 2016 0.1050 0.1050 0.1050 233 +0.03(+40.00%)
Apr 01, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 31, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 30, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Mar 22, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 21, 2016 0.0600 0.0650 0.0600 0.0650 73,500 -0.01(-7.14%)
Mar 18, 2016 0.0750 0.0750 0.0700 0.0700 7,500 -0.01(-12.50%)
Mar 17, 2016 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
Mar 15, 2016 0.0700 0.0700 0.0700 706 -0.00(-6.67%)
Mar 11, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 10, 2016 0.0850 0.0850 0.0700 0.0800 32,600 +0.01(+14.29%)
Mar 09, 2016 0.0700 0.0700 0.0700 0.0700 18,500 -0.03(-33.33%)
Mar 07, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 04, 2016 0.0800 0.1000 0.0800 0.0950 50,000 +0.02(+26.67%)
Mar 02, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 01, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Feb 26, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 25, 2016 0.0650 0.0750 0.0650 0.0750 32,000 +0.01(+15.38%)
Feb 24, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Feb 23, 2016 0.0600 0.0600 0.0600 0.0600 21,200 -0.01(-7.69%)
Feb 22, 2016 0.0700 0.0700 0.0600 0.0650 112,000 -0.01(-18.75%)
Feb 18, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 12, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 08, 2016 0.0700 0.0700 0.0700 0 -0.04(-36.36%)
Jan 29, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 28, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Jan 27, 2016 0.0900 0.1000 0.0900 0.1000 41,500 +0.00(+0.00%)
Jan 20, 2016 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Jan 11, 2016 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Jan 08, 2016 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Jan 07, 2016 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Jan 04, 2016 0.0850 0.0850 0.0850 0 +0.04(+70.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 22, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Dec 14, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 11, 2015 0.0550 0.0550 0.0550 0.0550 3,800 -0.01(-15.38%)
Dec 08, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 04, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 03, 2015 0.0500 0.0500 0.0500 0.0500 3,507 -0.00(-9.09%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.