The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ceres Inc.

  • CERE
  • NASDAQ
  • Agriculture
  • Latest 0.611
  • Currency US$
  • Change -0.069
  • Percent Change -10.147 %
  • Volume 725,233
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.61 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 0.69 0.60 0.65 0.61 725,233
Apr 16 0.70 0.65 0.70 0.68 339,501
Apr 15 0.71 0.62 0.69 0.68 732,699
Apr 14 0.70 0.67 0.68 0.69 335,828
Apr 11 0.75 0.65 0.74 0.67 754,946
Apr 10 0.77 0.73 0.77 0.73 1,037,055
Apr 9 0.76 0.73 0.74 0.74 598,664
Apr 8 0.78 0.73 0.76 0.74 524,661
Apr 7 0.79 0.72 0.78 0.76 707,525
Apr 4 0.83 0.75 0.81 0.78 909,773
Apr 3 0.87 0.81 0.85 0.81 957,118
Apr 2 0.90 0.85 0.90 0.87 436,020
Apr 1 0.91 0.86 0.89 0.89 643,616
Mar 31 0.90 0.84 0.84 0.88 594,591
Mar 28 0.90 0.82 0.90 0.84 524,840
Mar 27 0.91 0.82 0.86 0.89 807,593
Mar 26 0.90 0.82 0.90 0.86 761,443
Mar 25 0.92 0.90 0.91 0.90 239,837
Mar 24 0.94 0.89 0.92 0.91 340,309
Mar 21 0.95 0.90 0.91 0.91 583,558
Mar 20 0.94 0.90 0.91 0.91 414,492
Mar 19 0.94 0.89 0.93 0.90 903,750
Mar 18 0.96 0.90 0.92 0.92 730,417
Mar 17 0.97 0.94 0.97 0.96 662,749
Mar 14 1.01 0.88 1.00 0.92 2,627,318
Mar 13 1.04 0.98 1.04 1.00 1,536,623
Mar 12 1.04 1.02 1.03 1.03 542,229
Mar 11 1.05 1.02 1.05 1.04 1,030,772
Mar 10 1.07 0.99 1.07 1.05 1,687,831
Mar 7 1.07 1.05 1.06 1.07 1,462,839