![Ceres Global Ag Corp](/common/images/company/T_CRP.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -3.59712230216 | 2.78 | 2.8 | 2.66 | 5457 | 2.77762735 | CS |
4 | -0.26 | -8.84353741497 | 2.94 | 2.99 | 2.66 | 2887 | 2.78274308 | CS |
12 | -0.37 | -12.131147541 | 3.05 | 3.3 | 2.66 | 2547 | 3.05657026 | CS |
26 | 0.46 | 20.7207207207 | 2.22 | 3.3 | 2.11 | 3349 | 2.81110894 | CS |
52 | 0.34 | 14.5299145299 | 2.34 | 3.3 | 1.84 | 5573 | 2.45817828 | CS |
156 | -1.63 | -37.819025522 | 4.31 | 5.98 | 1.84 | 5047 | 3.21472211 | CS |
260 | -2.1 | -43.9330543933 | 4.78 | 5.98 | 1.84 | 5551 | 3.4399365 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721425200 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
1721338800 | 2.66 | -0.03 | -1.12 | 2.68 | 2.68 | 2.66 | 500 |
1721252400 | 2.69 | -0.1 | -3.58 | 2.72 | 2.72 | 2.69 | 1186 |
1721166000 | 2.79 | -0.01 | -0.36 | 2.79 | 2.79 | 2.79 | 200 |
1721079600 | 2.8 | 0.02 | 0.72 | 2.8 | 2.8 | 2.8 | 5000 |
1720820400 | 2.7799999 | 0.08 | 2.96 | 2.7799999 | 2.8 | 2.7799999 | 20400 |
1720734000 | 2.7 | -0.01 | -0.37 | 2.71 | 2.71 | 2.7 | 350 |
1720647600 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
1720561200 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
1720474800 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
1720215600 | 2.71 | -0.07 | -2.52 | 2.7 | 2.71 | 2.7 | 300 |
1720129200 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 1900 |
1720042800 | 2.7799999 | 0.01 | 0.36 | 2.7799999 | 2.7799999 | 2.7799999 | 5000 |
1719956400 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.8 | 2.73 | 2700 |
1719610800 | 2.7599999 | -0.09 | -3.16 | 2.82 | 2.83 | 2.7599999 | 2773 |
1719524400 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 300 |
1719438000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 300 |
1719351600 | 2.9 | 0.03 | 1.05 | 2.91 | 2.91 | 2.9 | 1400 |
1719265200 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1719006000 | 2.87 | -0.09 | -3.04 | 2.94 | 2.99 | 2.87 | 1000 |
1718919600 | 2.96 | -0.02 | -0.67 | 3 | 3 | 2.91 | 3322 |
1718833200 | 2.98 | -0.03 | -1.00 | 2.98 | 2.98 | 2.98 | 300 |
1718746800 | 3.0099999 | 0 | 0.00 | 2.92 | 3.0099999 | 2.92 | 4179 |
1718660400 | 3.0099999 | -0.06 | -1.95 | 3.06 | 3.06 | 3.0099999 | 1195 |
1718401200 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
1718314800 | 3.07 | 0.06 | 1.99 | 3.05 | 3.07 | 3.05 | 1470 |
1718228400 | 3.0099999 | -0.09 | -2.90 | 3.05 | 3.05 | 3.0099999 | 2573 |
1718142000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1718055600 | 3.1 | 0.07 | 2.31 | 3.02 | 3.1 | 3.02 | 332 |
1717796400 | 3.0299999 | -0.07 | -2.26 | 3.09 | 3.09 | 3.0299999 | 700 |
1717710000 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 1800 |
1717623600 | 3.11 | 0.06 | 1.97 | 3.1 | 3.13 | 3.1 | 2100 |
1717537200 | 3.05 | 0.04 | 1.33 | 3.05 | 3.05 | 3.05 | 200 |
1717450800 | 3.0099999 | -0.07 | -2.27 | 3.05 | 3.05 | 3.0099999 | 500 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.