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 0.448
  • Currency US$
  • Change -0.042
  • Percent Change -8.595 %
  • Volume 489,121
  • Fri Sep 19, 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: 0.45 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 0.50 0.45 0.48 0.45 489,121
Sep 18 0.49 0.48 0.49 0.49 88,515
Sep 17 0.50 0.48 0.50 0.48 182,548
Sep 16 0.53 0.48 0.52 0.50 388,102
Sep 15 0.54 0.52 0.53 0.53 89,782
Sep 12 0.55 0.52 0.55 0.52 77,531
Sep 11 0.54 0.52 0.53 0.54 107,332
Sep 10 0.54 0.52 0.54 0.52 42,501
Sep 9 0.56 0.51 0.51 0.54 160,947
Sep 8 0.53 0.51 0.51 0.53 97,884
Sep 5 0.53 0.51 0.51 0.51 123,110
Sep 4 0.54 0.51 0.52 0.52 387,162
Sep 3 0.54 0.52 0.53 0.53 249,992
Sep 2 0.54 0.52 0.52 0.53 150,807
Aug 29 0.54 0.52 0.52 0.54 53,920
Aug 28 0.56 0.52 0.54 0.54 225,765
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
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.