The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ceres Inc. (D)

  • CERE
  • NASDAQ
  • Agriculture
  • Latest 0.543
  • Currency US$
  • Change 0.011
  • Percent Change 2.089 %
  • Volume 136,989
  • Wed Aug 27, 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: 0.54 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 0.55 0.53 0.54 0.54 136,989
Aug 26 0.57 0.53 0.55 0.53 162,777
Aug 25 0.56 0.54 0.55 0.55 164,767
Aug 22 0.56 0.54 0.54 0.55 175,118
Aug 21 0.56 0.54 0.54 0.54 102,345
Aug 20 0.57 0.54 0.55 0.55 149,940
Aug 19 0.58 0.55 0.56 0.55 123,783
Aug 18 0.58 0.56 0.57 0.57 115,308
Aug 15 0.59 0.56 0.57 0.58 106,770
Aug 14 0.59 0.56 0.59 0.59 84,890
Aug 13 0.60 0.56 0.60 0.58 274,865
Aug 12 0.62 0.56 0.58 0.57 158,192
Aug 11 0.63 0.58 0.58 0.60 116,420
Aug 8 0.61 0.51 0.61 0.58 337,040
Aug 7 0.64 0.60 0.63 0.62 232,657
Aug 6 0.64 0.63 0.64 0.63 129,456
Aug 5 0.65 0.63 0.65 0.65 42,613
Aug 4 0.67 0.64 0.67 0.65 181,294
Aug 1 0.67 0.63 0.65 0.65 156,592
Jul 31 0.68 0.64 0.66 0.65 351,287
Jul 30 0.70 0.66 0.68 0.67 273,948
Jul 29 0.70 0.67 0.67 0.67 242,908
Jul 28 0.75 0.67 0.74 0.70 530,980
Jul 25 0.74 0.70 0.74 0.71 381,714
Jul 24 0.73 0.68 0.71 0.72 563,694
Jul 23 0.71 0.66 0.71 0.70 484,950
Jul 22 0.72 0.66 0.70 0.71 353,202
Jul 21 0.70 0.65 0.65 0.70 207,710
Jul 18 0.70 0.63 0.67 0.69 430,211
Jul 17 0.68 0.65 0.67 0.66 318,605
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.