Ceres Global Ag Corp Historical Data - CRP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Ceres Global Ag Corp (CRP)
Ceres Global Ag Corp (CRP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-2.83911671924	3.17	3.17	3.01	671	3.05875559	CS
4	-0.18	-5.52147239264	3.26	3.3	3.01	2152	3.2480914	CS
12	0.33	12	2.75	3.3	2.6	3320	3.02494189	CS
26	0.77	33.3333333333	2.31	3.3	2.01	5114	2.51789147	CS
52	0.68	28.3333333333	2.4	3.3	1.84	6461	2.41647943	CS
156	-1.84	-37.3983739837	4.92	5.98	1.84	5017	3.23944593	CS
260	-1.02	-24.8780487805	4.1	5.98	1.84	5817	3.47817893	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717191600	3.08	0	0.00	3.08	3.08	3.08	100
1717105200	3.08	0	0.00	3.08	3.08	3.08	0
1717018800	3.08	0.01	0.33	3.11	3.11	3.08	800
1716932400	3.07	0.06	1.99	3.15	3.15	3.06	1205
1716846000	3.0099999	-0.16	-5.05	3.0099999	3.0099999	3.0099999	663
1716586800	3.17	0	0.00	3.17	3.17	3.17	16
1716500400	3.17	-0.07	-2.16	3.15	3.17	3.15	1450
1716414000	3.24	0	0.00	3.24	3.24	3.24	15
1716327600	3.24	-0.04	-1.22	3.24	3.24	3.24	1600
1715982000	3.2799999	-0.02	-0.61	3.27	3.2799999	3.27	500
1715895600	3.3	0.04	1.23	3.3	3.3	3.3	4300
1715809200	3.2599999	0	0.00	3.2799999	3.3	3.2599999	15850
1715722800	3.2599999	0	0.00	3.2599999	3.27	3.2599999	1200
1715636400	3.2599999	-0.03	-0.91	3.2599999	3.2599999	3.2599999	702
1715377200	3.29	0.05	1.54	3.2599999	3.29	3.2599999	960
1715290800	3.24	0	0.00	3.24	3.2599999	3.24	1764
1715204400	3.24	0.01	0.31	3.23	3.24	3.23	1700
1715118000	3.23	0	0.00	3.23	3.23	3.23	300
1715031600	3.23	-0.07	-2.12	3.29	3.29	3.23	1700
1714772400	3.3	0.01	0.30	3.2599999	3.3	3.2599999	4005
1714686000	3.29	0	0.00	3.19	3.29	3.18	12330
1714599600	3.29	0.1	3.13	3.09	3.29	3.09	6295
1714513200	3.19	0.1	3.24	3.04	3.19	3.04	3600
1714426800	3.09	0.04	1.31	3.05	3.09	3.05	4301
1714167600	3.05	0	0.00	3.05	3.05	3.05	0
1714081200	3.05	-0.04	-1.29	3.05	3.05	3.05	100
1713994800	3.09	0.04	1.31	3.05	3.09	3.05	4200
1713908400	3.05	0.05	1.67	3	3.09	3	27551
1713822000	3	0.08	2.74	2.95	3	2.92	6300
1713562800	2.92	0.01	0.34	2.79	2.92	2.79	800
1713476400	2.91	0.09	3.19	2.67	2.91	2.67	18100
1713390000	2.82	0.22	8.46	2.65	2.82	2.65	1950
1713303600	2.6	0	0.00	2.6	2.6	2.6	0
1713217200	2.6	0	0.00	2.6	2.6	2.6	0
1712958000	2.6	0	0.00	2.6	2.6	2.6	0
1712871600	2.6	-0.07	-2.62	2.6	2.6	2.6	600
1712785200	2.67	0.03	1.14	2.67	2.67	2.61	973
1712698800	2.64	-0.06	-2.22	2.6	2.67	2.6	3800
1712612400	2.7	-0.05	-1.82	2.71	2.71	2.7	6500
1712353200	2.75	0	0.00	2.74	2.75	2.74	500
1712266800	2.75	0.01	0.36	2.73	2.75	2.73	3200
1712180400	2.74	-0.07	-2.49	2.74	2.74	2.74	1000
1712094000	2.81	0	0.00	2.81	2.81	2.81	0
1712007600	2.81	-0.04	-1.40	2.81	2.81	2.81	1000
1711662000	2.85	0.08	2.89	2.77	2.85	2.74	6298
1711575600	2.77	0.02	0.73	2.8	2.81	2.75	3800
1711489200	2.75	0	0.00	2.75	2.75	2.75	0
1711402800	2.75	-0.07	-2.48	2.8	2.8	2.75	533
1711143600	2.82	0.02	0.71	2.75	2.82	2.75	2100
1711057200	2.8	0	0.00	2.8	2.8	2.8	9
1710970800	2.8	0.09	3.32	2.71	2.8	2.7	4100
1710884400	2.71	0.04	1.50	2.71	2.71	2.71	700
1710798000	2.67	-0.01	-0.37	2.69	2.69	2.67	2864
1710538800	2.68	-0.07	-2.55	2.7	2.7	2.68	2400
1710452400	2.75	0.01	0.36	2.75	2.75	2.75	1300
1710366000	2.74	-0.01	-0.36	2.75	2.75	2.7	1200
1710279600	2.75	0.05	1.85	2.7	2.75	2.7	900
1710193200	2.7	0	0.00	2.7	2.7	2.7	200
1709937600	2.7	-0.05	-1.82	2.75	2.75	2.7	1100
1709851200	2.75	0	0.00	2.75	2.75	2.75	0
1709764800	2.75	0.07	2.61	2.75	2.75	2.75	100
1709678400	2.68	0	0.00	2.68	2.68	2.68	0
1709592000	2.68	-0.07	-2.55	2.68	2.68	2.68	753
1709332800	2.75	0	0.00	2.75	2.75	2.75	0

CORIUM INTERNATIONAL, INC.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions