Ceres Global Ag Corp Historical Data - CRP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

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	0.27	10.1886792453	2.65	2.92	2.65	10025	2.90124688	CS
4	0.17	6.18181818182	2.75	2.92	2.6	3597	2.81006395	CS
12	0.75	34.5622119816	2.17	2.92	2.11	3629	2.61803643	CS
26	0.68	30.3571428571	2.24	3.04	2.01	6087	2.40164206	CS
52	0.59	25.321888412	2.33	3.04	1.84	6625	2.36730233	CS
156	-1.72	-37.0689655172	4.64	5.98	1.84	5034	3.29975241	CS
260	-1.77	-37.7398720682	4.69	5.98	1.84	5772	3.48840811	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1709246400	2.75	0.05	1.85	2.7	2.75	2.7	7030
1709160000	2.7	0	0.00	2.7	2.7	2.7	30
1709073600	2.7	0.05	1.89	2.7	2.7	2.7	1300
1708987200	2.65	0.07	2.71	2.61	2.65	2.61	1700
1708728000	2.58	-0.07	-2.64	2.63	2.64	2.58	4001
1708641600	2.65	0.01	0.38	2.64	2.65	2.6	3263
1708555200	2.64	0	0.00	2.64	2.64	2.64	4
1708468800	2.64	-0.02	-0.75	2.5099999	2.81	2.45	27265
1708123200	2.66	-0.01	-0.37	2.7	2.7	2.43	7904
1708036800	2.67	0.02	0.75	2.6	2.7	2.45	4711
1707950400	2.65	0.43	19.37	2.41	2.75	2.41	16769
1707864000	2.22	0.04	1.83	2.18	2.24	2.18	8110
1707777600	2.18	-0.01	-0.46	2.21	2.21	2.18	4787
1707518400	2.19	0	0.00	2.27	2.31	2.19	3000
1707432000	2.19	0	0.00	2.17	2.19	2.17	1020
1707345600	2.19	0	0.00	2.19	2.19	2.19	0
1707259200	2.19	-0.02	-0.90	2.2	2.2	2.19	1800
1707172800	2.21	0	0.00	2.2	2.21	2.2	1825
1706913600	2.21	-0.04	-1.78	2.25	2.25	2.21	2714
1706827200	2.25	0.03	1.35	2.22	2.25	2.2	1200
1706740800	2.22	0.06	2.78	2.18	2.22	2.18	7600
1706654400	2.16	-0.05	-2.26	2.17	2.17	2.11	2000
1706568000	2.21	0	0.00	2.21	2.21	2.21	0
1706308800	2.21	0	0.00	2.21	2.21	2.21	0
1706222400	2.21	0	0.00	2.21	2.21	2.21	0
1706136000	2.21	-0.03	-1.34	2.2	2.21	2.2	5375
1706049600	2.24	0.03	1.36	2.21	2.24	2.2	800
1705963200	2.21	-0.02	-0.90	2.22	2.22	2.21	5175
1705704000	2.23	0	0.00	2.23	2.23	2.23	0

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