Dark

CRP
CERES GLOBAL AG CORP
stock TSE

Inactive

Aug 2, 2024

2.88CAD+1.767%(+0.05)3,474

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.7000	2.8800	2.7000	2.8800	+1.767%	3,474	0.000%
2024-08-01	2.8800	2.8800	2.8300	2.8300	-1.736%	1,100	+1.767%
2024-07-31	2.8100	2.8800	2.8100	2.8800	-0.346%	650	0.000%
2024-07-29	2.8500	2.8900	2.8500	2.8900	+5.091%	5,700	-0.346%
2024-07-26	2.7100	2.7500	2.6800	2.7500	-2.135%	28,200	+4.727%
2024-07-25	2.8100	2.8100	2.8100	2.8100	+2.182%	100	+2.491%
2024-07-24	2.6700	2.7500	2.6700	2.7500	+2.612%	1,086	+4.727%
2024-07-23	2.6800	2.6800	2.6800	2.6800	+0.752%	400	+7.463%
2024-07-22	2.8000	2.8000	2.6600	2.6600	-0.746%	2,492	+8.271%
2024-07-19	2.6600	2.6800	2.6600	2.6800	+0.752%	653	+7.463%
2024-07-18	2.6800	2.6800	2.6600	2.6600	-1.115%	500	+8.271%
2024-07-17	2.7200	2.7200	2.6900	2.6900	-3.584%	1,186	+7.063%
2024-07-16	2.7900	2.7900	2.7900	2.7900	-0.357%	200	+3.226%
2024-07-15	2.8000	2.8000	2.8000	2.8000	+0.719%	5,000	+2.857%
2024-07-12	2.7800	2.8000	2.7800	2.7800	+2.963%	20,400	+3.597%
2024-07-11	2.7100	2.7100	2.7000	2.7000	-0.369%	350	+6.667%
2024-07-05	2.7000	2.7100	2.7000	2.7100	-2.518%	300	+6.273%
2024-07-04	2.7800	2.7800	2.7800	2.7800	0.000%	1,900	+3.597%
2024-07-03	2.7800	2.7800	2.7800	2.7800	+0.361%	5,000	+3.597%
2024-07-02	2.7600	2.8000	2.7300	2.7700	+0.362%	2,700	+3.971%
2024-06-28	2.8200	2.8900	2.7600	2.7600	-3.158%	2,773	+4.348%
2024-06-27	2.8500	2.8500	2.8500	2.8500	-1.724%	300	+1.053%
2024-06-26	2.9000	2.9000	2.9000	2.9000	0.000%	300	-0.690%
2024-06-25	2.9100	2.9100	2.9000	2.9000	+1.045%	1,400	-0.690%
2024-06-21	2.9400	2.9900	2.8700	2.8700	-3.041%	1,000	+0.348%
2024-06-20	3.0000	3.0000	2.9100	2.9600	-0.671%	3,322	-2.703%
2024-06-19	2.9800	2.9800	2.9800	2.9800	-0.997%	300	-3.356%
2024-06-18	2.9200	3.0100	2.9200	3.0100	0.000%	4,179	-4.319%
2024-06-17	3.0600	3.0600	3.0100	3.0100	-1.954%	1,195	-4.319%
2024-06-13	3.0500	3.0700	3.0500	3.0700	+1.993%	1,470	-6.189%
2024-06-12	3.0500	3.0500	3.0100	3.0100	-2.903%	2,573	-4.319%
2024-06-10	3.0200	3.1000	3.0200	3.1000	+2.310%	332	-7.097%
2024-06-07	3.0900	3.0900	3.0300	3.0300	-2.258%	700	-4.950%
2024-06-06	3.1000	3.1000	3.1000	3.1000	-0.322%	1,800	-7.097%
2024-06-05	3.1000	3.1300	3.1000	3.1100	+1.967%	2,100	-7.395%
2024-06-04	3.0500	3.0500	3.0500	3.0500	+1.329%	200	-5.574%
2024-06-03	3.0500	3.0500	3.0100	3.0100	-2.273%	500	-4.319%
2024-05-31	3.0800	3.0800	3.0800	3.0800	0.000%	100	-6.494%
2024-05-29	3.1100	3.1100	3.0800	3.0800	+0.326%	800	-6.494%
2024-05-28	3.1500	3.1500	3.0600	3.0700	+1.993%	1,205	-6.189%
2024-05-27	3.0100	3.0100	3.0100	3.0100	-5.047%	663	-4.319%
2024-05-23	3.1500	3.1700	3.1500	3.1700	-2.160%	1,450	-9.148%
2024-05-21	3.2400	3.2400	3.2400	3.2400	-1.220%	1,600	-11.111%
2024-05-17	3.2700	3.2800	3.2700	3.2800	-0.606%	500	-12.195%
2024-05-16	3.3000	3.3000	3.3000	3.3000	+1.227%	4,300	-12.727%
2024-05-15	3.2800	3.3000	3.2600	3.2600	0.000%	15,850	-11.656%
2024-05-14	3.2600	3.2700	3.2600	3.2600	0.000%	1,200	-11.656%
2024-05-13	3.2600	3.2600	3.2600	3.2600	-0.912%	702	-11.656%
2024-05-10	3.2600	3.2900	3.2600	3.2900	+1.543%	960	-12.462%
2024-05-09	3.2400	3.2600	3.2400	3.2400	0.000%	1,764	-11.111%
2024-05-08	3.2300	3.2400	3.2300	3.2400	+0.310%	1,700	-11.111%
2024-05-07	3.2300	3.2300	3.2300	3.2300	0.000%	300	-10.836%
2024-05-06	3.2900	3.2900	3.2300	3.2300	-1.824%	1,700	-10.836%
2024-05-02	3.1900	3.2900	3.1800	3.2900	0.000%	12,330	-12.462%
2024-05-01	3.0900	3.2900	3.0900	3.2900	+3.135%	6,295	-12.462%
2024-04-30	3.0400	3.1900	3.0400	3.1900	+3.236%	3,600	-9.718%
2024-04-29	3.0500	3.0900	3.0500	3.0900	0.000%	4,301	-6.796%
2024-04-24	3.0500	3.0900	3.0500	3.0900	+1.311%	4,200	-6.796%
2024-04-23	3.0000	3.0900	3.0000	3.0500	+1.667%	27,551	-5.574%
2024-04-22	2.9500	3.0000	2.9200	3.0000	+2.740%	6,300	-4.000%
2024-04-19	2.7900	2.9200	2.7900	2.9200	+0.344%	800	-1.370%
2024-04-18	2.6700	2.9100	2.6700	2.9100	+11.923%	18,100	-1.031%
2024-04-11	2.6000	2.6000	2.6000	2.6000	-2.622%	600	+10.769%
2024-04-10	2.6700	2.6700	2.6100	2.6700	-1.111%	973	+7.865%
2024-04-08	2.7100	2.7100	2.7000	2.7000	-1.818%	6,500	+6.667%
2024-04-05	2.7400	2.7500	2.7400	2.7500	0.000%	500	+4.727%
2024-04-04	2.7300	2.7500	2.7300	2.7500	+0.365%	3,200	+4.727%
2024-04-03	2.7400	2.7400	2.7400	2.7400	-2.491%	1,000	+5.109%
2024-04-01	2.8100	2.8100	2.8100	2.8100	-1.404%	1,000	+2.491%
2024-03-28	2.7700	2.8500	2.7400	2.8500	+2.888%	6,298	+1.053%
2024-03-27	2.8000	2.8100	2.7500	2.7700	+0.727%	3,800	+3.971%
2024-03-25	2.8000	2.8000	2.7500	2.7500	-2.482%	533	+4.727%
2024-03-22	2.7500	2.8200	2.7500	2.8200	+0.714%	2,100	+2.128%
2024-03-20	2.7100	2.8000	2.7000	2.8000	+3.321%	4,100	+2.857%
2024-03-19	2.7100	2.7100	2.7100	2.7100	+1.119%	700	+6.273%
2024-03-15	2.7000	2.7000	2.6800	2.6800	-2.545%	2,400	+7.463%
2024-03-14	2.7500	2.7500	2.7500	2.7500	+0.365%	1,300	+4.727%
2024-03-13	2.7500	2.7500	2.7000	2.7400	-0.364%	1,200	+5.109%
2024-03-12	2.7000	2.7500	2.7000	2.7500	+1.852%	900	+4.727%
2024-03-11	2.7000	2.7000	2.7000	2.7000	-1.818%	200	+6.667%
2024-03-06	2.7500	2.7500	2.7500	2.7500	+2.612%	100	+4.727%
2024-03-04	2.6800	2.6800	2.6800	2.6800	-2.545%	753	+7.463%
2024-02-29	2.7000	2.7500	2.7000	2.7500	+1.852%	7,030	+4.727%
2024-02-27	2.7000	2.7000	2.6900	2.7000	+1.887%	1,300	+6.667%
2024-02-26	2.6100	2.6500	2.6100	2.6500	+2.713%	1,700	+8.679%
2024-02-23	2.6300	2.6400	2.5800	2.5800	-2.642%	4,001	+11.628%
2024-02-22	2.6400	2.7000	2.6000	2.6500	+0.379%	3,263	+8.679%
2024-02-20	2.5100	2.8100	2.4500	2.6400	-0.752%	27,265	+9.091%
2024-02-16	2.7000	2.7000	2.4300	2.6600	-0.375%	7,904	+8.271%
2024-02-15	2.6000	2.7000	2.4500	2.6700	+0.755%	4,711	+7.865%
2024-02-14	2.4100	2.7500	2.4100	2.6500	+19.369%	16,769	+8.679%
2024-02-13	2.1800	2.2400	2.1800	2.2200	+1.835%	8,110	+29.730%
2024-02-12	2.2100	2.2100	2.1800	2.1800	-0.457%	4,787	+32.110%
2024-02-08	2.1700	2.1900	2.1700	2.1900	0.000%	1,020	+31.507%
2024-02-07	2.1900	2.1900	2.1900	2.1900	0.000%	200	+31.507%
2024-02-06	2.2000	2.2000	2.1900	2.1900	-0.905%	1,800	+31.507%
2024-02-05	2.2000	2.2100	2.2000	2.2100	0.000%	1,825	+30.317%
2024-02-02	2.2500	2.2500	2.2100	2.2100	-1.778%	2,714	+30.317%
2024-02-01	2.2200	2.2500	2.2000	2.2500	+1.351%	1,200	+28.000%
2024-01-31	2.1800	2.2200	2.1800	2.2200	+2.778%	7,600	+29.730%
2024-01-30	2.1700	2.1700	2.1100	2.1600	-2.262%	2,000	+33.333%
2024-01-24	2.2000	2.2100	2.1900	2.2100	-1.339%	5,375	+30.317%
2024-01-23	2.2100	2.2400	2.2000	2.2400	+1.357%	800	+28.571%
2024-01-22	2.2200	2.2200	2.2100	2.2100	-0.897%	5,175	+30.317%
2024-01-18	2.2300	2.2300	2.2300	2.2300	+1.364%	700	+29.148%
2024-01-17	2.2000	2.2000	2.2000	2.2000	-0.452%	9,500	+30.909%
2024-01-16	2.2100	2.2100	2.2100	2.2100	0.000%	500	+30.317%
2024-01-15	2.2100	2.2100	2.2100	2.2100	+0.913%	2,100	+30.317%
2024-01-12	2.1600	2.2000	2.1600	2.1900	+1.860%	1,000	+31.507%
2024-01-11	2.1900	2.1900	2.1500	2.1500	-2.273%	17,800	+33.953%
2024-01-10	2.2000	2.2000	2.1500	2.2000	+0.457%	73,402	+30.909%
2024-01-09	2.1900	2.1900	2.1900	2.1900	0.000%	15,300	+31.507%
2024-01-08	2.1900	2.1900	2.1900	2.1900	+1.860%	100	+31.507%
2024-01-05	2.1800	2.1900	2.1500	2.1500	-1.826%	8,200	+33.953%
2024-01-02	2.1900	2.1900	2.1900	2.1900	+1.860%	817	+31.507%
2023-12-29	2.1500	2.1500	2.1500	2.1500	+0.467%	18,900	+33.953%
2023-12-28	2.1200	2.1400	2.1100	2.1400	+0.943%	1,219	+34.579%
2023-12-27	2.1600	2.1600	2.1000	2.1200	-2.752%	20,300	+35.849%
2023-12-22	2.1500	2.2500	2.1400	2.1800	-0.457%	43,900	+32.110%
2023-12-21	2.2300	2.2300	2.1600	2.1900	-4.367%	1,900	+31.507%
2023-12-19	2.3200	2.3200	2.1100	2.2900	-6.531%	5,200	+25.764%
2023-12-18	2.1300	2.4800	2.0100	2.4500	+14.486%	2,812	+17.551%
2023-12-15	2.1400	2.1400	2.1300	2.1400	-2.727%	1,300	+34.579%
2023-12-14	2.2600	2.2600	2.1900	2.2000	-2.655%	8,050	+30.909%
2023-12-12	2.2600	2.2600	2.2600	2.2600	+1.345%	300	+27.434%
2023-12-08	2.2400	2.2400	2.2300	2.2300	-0.446%	10,700	+29.148%
2023-12-04	2.2400	2.2400	2.2400	2.2400	-0.444%	2,000	+28.571%
2023-12-01	2.2600	2.2600	2.2500	2.2500	-2.597%	200	+28.000%
2023-11-30	2.3100	2.3100	2.3100	2.3100	+1.316%	100	+24.675%
2023-11-29	2.2800	2.2800	2.2800	2.2800	+1.333%	300	+26.316%
2023-11-27	2.2500	2.2600	2.2100	2.2500	-0.442%	9,585	+28.000%
2023-11-24	2.3400	2.3400	2.2600	2.2600	+1.345%	500	+27.434%
2023-11-23	2.2400	2.2400	2.2300	2.2300	-0.889%	1,600	+29.148%
2023-11-22	2.4000	2.4000	2.2300	2.2500	-5.063%	54,700	+28.000%
2023-11-20	2.2300	2.6300	2.2300	2.3700	-4.819%	4,501	+21.519%
2023-11-17	2.3100	2.4900	2.2300	2.4900	-2.353%	2,600	+15.663%
2023-11-16	2.3800	2.6100	2.2000	2.5500	+1.594%	17,788	+12.941%
2023-11-15	2.7000	2.7000	2.4300	2.5100	-1.569%	6,600	+14.741%
2023-11-14	2.8000	2.8000	2.5400	2.5500	-9.253%	3,602	+12.941%
2023-11-13	2.6000	2.9400	2.6000	2.8100	-5.068%	3,149	+2.491%
2023-11-10	2.9600	2.9600	2.8200	2.9600	+0.339%	5,600	-2.703%
2023-11-09	2.7000	2.9700	2.7000	2.9500	+15.686%	16,800	-2.373%
2023-11-08	2.5500	2.5500	2.5400	2.5500	0.000%	20,900	+12.941%
2023-11-07	2.4600	2.5500	2.4200	2.5500	+7.143%	900	+12.941%
2023-11-06	2.2500	2.3800	2.2500	2.3800	-4.800%	300	+21.008%
2023-11-03	2.4500	2.5000	2.4500	2.5000	0.000%	10,125	+15.200%
2023-11-02	2.5300	2.5300	2.5000	2.5000	+2.041%	200	+15.200%
2023-10-31	2.4500	2.4500	2.4500	2.4500	-2.000%	4,200	+17.551%
2023-10-30	2.5000	2.5000	2.3100	2.5000	-3.846%	7,809	+15.200%
2023-10-27	2.6000	2.6000	2.6000	2.6000	0.000%	500	+10.769%
2023-10-26	2.6000	2.6000	2.6000	2.6000	-1.515%	900	+10.769%
2023-10-25	2.6400	2.6400	2.6400	2.6400	+3.937%	700	+9.091%
2023-10-24	2.3700	3.0400	2.3700	2.5400	-6.273%	18,847	+13.386%
2023-10-23	2.2500	2.7100	2.2500	2.7100	+20.444%	6,777	+6.273%
2023-10-19	2.2400	2.2500	2.2400	2.2500	+3.211%	800	+28.000%
2023-10-13	2.0600	2.1800	2.0100	2.1800	+2.830%	2,902	+32.110%
2023-10-12	2.0550	2.1200	1.9800	2.1200	+0.952%	7,779	+35.849%
2023-10-10	2.0900	2.1000	2.0900	2.1000	0.000%	4,941	+37.143%
2023-10-06	2.1000	2.1000	2.1000	2.1000	-1.869%	200	+37.143%
2023-10-05	2.1800	2.1800	2.1400	2.1400	-1.835%	800	+34.579%
2023-10-04	2.0100	2.1900	2.0100	2.1800	+0.926%	10,200	+32.110%
2023-10-03	2.1500	2.1600	2.1500	2.1600	+2.857%	31,300	+33.333%
2023-10-02	2.1000	2.1000	2.1000	2.1000	-1.869%	1,255	+37.143%
2023-09-29	2.1400	2.1400	2.1400	2.1400	-0.926%	100	+34.579%
2023-09-28	2.1100	2.1600	2.1100	2.1600	0.000%	12,500	+33.333%
2023-09-27	2.1600	2.1600	2.1600	2.1600	0.000%	100	+33.333%
2023-09-26	2.1400	2.1600	2.1200	2.1600	+3.349%	2,431	+33.333%
2023-09-25	2.1000	2.1500	2.0900	2.0900	-1.878%	16,012	+37.799%
2023-09-21	2.1200	2.1300	2.1200	2.1300	0.000%	5,700	+35.211%
2023-09-20	2.1300	2.1300	2.1300	2.1300	-5.333%	350	+35.211%
2023-09-18	1.8400	2.2500	1.8400	2.2500	0.000%	3,000	+28.000%
2023-09-14	2.2400	2.2500	2.2400	2.2500	0.000%	600	+28.000%
2023-09-13	2.2500	2.2500	2.2400	2.2500	0.000%	1,000	+28.000%
2023-09-12	2.2500	2.2500	2.2500	2.2500	-0.881%	100	+28.000%
2023-09-11	2.2600	2.2700	2.2500	2.2700	+0.889%	1,826	+26.872%
2023-09-08	2.1800	2.2500	2.1800	2.2500	-2.174%	3,000	+28.000%
2023-09-07	2.3000	2.3000	2.3000	2.3000	-2.542%	400	+25.217%
2023-09-05	2.2700	2.3700	2.2000	2.3600	+3.965%	59,267	+22.034%
2023-09-01	2.2700	2.2700	2.2700	2.2700	0.000%	10,359	+26.872%
2023-08-31	2.3500	2.3500	2.2700	2.2700	-0.873%	11,452	+26.872%
2023-08-29	2.2900	2.2900	2.2900	2.2900	+0.881%	900	+25.764%
2023-08-28	2.2700	2.2700	2.2700	2.2700	-0.873%	400	+26.872%
2023-08-25	2.1700	2.3500	2.1700	2.2900	-2.553%	4,711	+25.764%
2023-08-24	2.3400	2.3500	2.3400	2.3500	+1.732%	2,400	+22.553%
2023-08-23	2.2700	2.3100	2.2700	2.3100	-5.328%	891	+24.675%
2023-08-22	2.4600	2.4600	2.4400	2.4400	+7.018%	300	+18.033%
2023-08-18	2.2800	2.2800	2.2800	2.2800	+0.885%	300	+26.316%
2023-08-17	2.2600	2.2600	2.2400	2.2600	-0.441%	2,125	+27.434%
2023-08-14	2.2700	2.2700	2.2700	2.2700	+0.442%	600	+26.872%
2023-08-11	2.2600	2.2600	2.2600	2.2600	+0.893%	5,000	+27.434%
2023-08-09	2.2400	2.2500	2.2400	2.2400	-0.885%	1,050	+28.571%
2023-08-04	2.3000	2.3000	2.2500	2.2600	-2.165%	2,503	+27.434%
2023-08-03	2.3700	2.3700	2.3100	2.3100	-1.702%	2,425	+24.675%
2023-08-02	2.4500	2.4500	2.3400	2.3500	-4.082%	6,759	+22.553%
2023-08-01	2.3800	2.4700	2.3800	2.4500	+4.255%	1,110	+17.551%
2023-07-31	2.3500	2.3600	2.3500	2.3500	0.000%	21,828	+22.553%
2023-07-28	2.3600	2.3600	2.3000	2.3500	0.000%	23,850	+22.553%
2023-07-27	2.3200	2.3600	2.3200	2.3500	0.000%	7,700	+22.553%
2023-07-26	2.3100	2.3500	2.3100	2.3500	-1.261%	993	+22.553%
2023-07-25	2.3700	2.3800	2.3400	2.3800	+2.146%	500	+21.008%
2023-07-24	2.2600	2.4500	2.2600	2.3300	-4.508%	5,534	+23.605%
2023-07-21	2.3900	2.4400	2.3900	2.4400	+3.830%	300	+18.033%
2023-07-20	2.3500	2.3600	2.2100	2.3500	0.000%	69,350	+22.553%
2023-07-19	2.3400	2.3500	2.3400	2.3500	+4.911%	16,700	+22.553%
2023-07-18	2.3300	2.3300	2.2400	2.2400	-1.322%	548	+28.571%
2023-07-17	2.2500	2.3200	2.2300	2.2700	+2.715%	910	+26.872%
2023-07-14	2.2100	2.2100	2.2100	2.2100	0.000%	200	+30.317%
2023-07-12	2.2300	2.2300	2.2100	2.2100	-1.778%	10,750	+30.317%
2023-07-11	2.2400	2.2500	2.2400	2.2500	-4.255%	1,001	+28.000%
2023-07-10	2.3700	2.3700	2.3400	2.3500	+2.174%	3,025	+22.553%
2023-07-07	2.3300	2.3400	2.2600	2.3000	+4.545%	4,500	+25.217%
2023-07-04	2.1600	2.2300	2.1600	2.2000	-6.383%	6,046	+30.909%
2023-06-28	2.3500	2.3500	2.3400	2.3500	0.000%	39,302	+22.553%
2023-06-27	2.3500	2.3500	2.3500	2.3500	0.000%	300	+22.553%
2023-06-26	2.3500	2.3500	2.3500	2.3500	0.000%	500	+22.553%
2023-06-23	2.3500	2.3600	2.3500	2.3500	0.000%	13,600	+22.553%
2023-06-22	2.3500	2.3500	2.3500	2.3500	+0.427%	1,300	+22.553%
2023-06-21	2.1900	2.3500	2.1900	2.3400	0.000%	68,300	+23.077%
2023-06-20	2.3300	2.3500	2.3300	2.3400	+0.862%	78,800	+23.077%
2023-06-19	2.3400	2.3400	2.3200	2.3200	-0.429%	1,400	+24.138%
2023-06-15	2.3400	2.3400	2.3300	2.3300	0.000%	2,001	+23.605%
2023-06-14	2.2500	2.3300	2.2500	2.3300	+0.648%	2,700	+23.605%
2023-06-13	2.2600	2.3150	2.2600	2.3150	-1.068%	1,331	+24.406%
2023-06-12	2.3300	2.3400	2.3300	2.3400	+0.429%	2,225	+23.077%
2023-06-09	2.3300	2.3300	2.3300	2.3300	0.000%	1,182	+23.605%
2023-06-08	2.3100	2.3300	2.3100	2.3300	+1.304%	600	+23.605%
2023-06-05	2.3000	2.3000	2.3000	2.3000	-2.954%	600	+25.217%
2023-06-02	2.3700	2.3700	2.3700	2.3700	+1.717%	100	+21.519%
2023-06-01	2.3300	2.3600	2.3300	2.3300	-0.851%	4,443	+23.605%
2023-05-31	2.4000	2.4000	2.3500	2.3500	-2.083%	4,900	+22.553%
2023-05-30	2.5000	2.5000	2.4000	2.4000	-4.000%	4,300	+20.000%
2023-05-29	2.5100	2.5100	2.5000	2.5000	0.000%	600	+15.200%
2023-05-26	2.5000	2.5100	2.5000	2.5000	-3.475%	6,246	+15.200%
2023-05-25	2.3800	2.5900	2.1300	2.5900	+7.025%	7,880	+11.197%
2023-05-24	2.4200	2.4200	2.4200	2.4200	-0.820%	2,100	+19.008%
2023-05-23	2.4300	2.4400	2.4300	2.4400	-3.175%	1,363	+18.033%
2023-05-19	2.4400	2.5200	2.4400	2.5200	+0.800%	1,063	+14.286%
2023-05-18	2.5000	2.5100	2.4900	2.5000	0.000%	23,687	+15.200%
2023-05-17	2.5500	2.5900	2.3700	2.5000	-5.303%	4,400	+15.200%
2023-05-16	2.6500	2.6500	2.6400	2.6400	-0.377%	10,400	+9.091%
2023-05-15	2.6400	2.6500	2.6400	2.6500	0.000%	12,300	+8.679%
2023-05-12	2.6500	2.6500	2.6500	2.6500	+1.923%	4,100	+8.679%
2023-05-10	2.6000	2.6000	2.6000	2.6000	-0.383%	200	+10.769%
2023-05-08	2.5500	2.6200	2.5500	2.6100	+9.205%	1,900	+10.345%
2023-05-05	2.3900	2.3900	2.3900	2.3900	-2.449%	300	+20.502%
2023-05-03	2.4500	2.4500	2.4500	2.4500	0.000%	200	+17.551%
2023-05-02	2.4500	2.4500	2.4500	2.4500	+0.823%	5,800	+17.551%
2023-05-01	2.4300	2.4300	2.4300	2.4300	-2.800%	700	+18.519%
2023-04-27	2.4500	2.5000	2.4500	2.5000	+2.041%	15,700	+15.200%
2023-04-26	2.4400	2.4700	2.4400	2.4500	+1.660%	4,950	+17.551%
2023-04-25	2.3500	2.4100	2.3500	2.4100	-2.033%	1,705	+19.502%
2023-04-24	2.4900	2.4900	2.4600	2.4600	+2.929%	4,600	+17.073%
2023-04-20	2.3300	2.3900	2.3300	2.3900	-0.417%	1,600	+20.502%
2023-04-18	2.5000	2.5100	2.3900	2.4000	-4.382%	3,671	+20.000%
2023-04-17	2.5100	2.5100	2.5000	2.5100	+0.400%	3,100	+14.741%
2023-04-14	2.0300	2.5000	2.0300	2.5000	+6.838%	26,791	+15.200%
2023-04-13	2.3600	2.3700	2.3400	2.3400	-3.704%	6,073	+23.077%
2023-04-12	2.4500	2.4500	2.4300	2.4300	-0.816%	1,200	+18.519%
2023-04-11	2.4600	2.4600	2.4500	2.4500	-2.000%	500	+17.551%
2023-04-10	2.5000	2.5100	2.4800	2.5000	0.000%	42,100	+15.200%
2023-04-06	2.4900	2.5000	2.4300	2.5000	0.000%	2,600	+15.200%
2023-04-05	2.5400	2.5500	2.5000	2.5000	-1.961%	38,320	+15.200%
2023-04-04	2.5600	2.5600	2.5500	2.5500	-3.409%	1,100	+12.941%
2023-04-03	2.6400	2.6400	2.6400	2.6400	+5.179%	600	+9.091%
2023-03-30	2.5100	2.5100	2.5000	2.5100	0.000%	300	+14.741%
2023-03-29	2.5100	2.5100	2.5000	2.5100	0.000%	1,700	+14.741%
2023-03-28	2.5100	2.5100	2.5000	2.5100	-0.791%	3,800	+14.741%
2023-03-27	2.5300	2.5300	2.5300	2.5300	+0.397%	1,000	+13.834%
2023-03-22	2.6000	2.6000	2.5200	2.5200	0.000%	1,000	+14.286%
2023-03-21	2.5100	2.5200	2.5100	2.5200	0.000%	820	+14.286%
2023-03-20	2.5700	2.5700	2.5200	2.5200	-4.906%	2,275	+14.286%
2023-03-17	2.6500	2.6500	2.6500	2.6500	+1.533%	1,000	+8.679%
2023-03-15	2.6300	2.6300	2.6100	2.6100	-1.509%	1,500	+10.345%
2023-03-14	2.6500	2.6500	2.6400	2.6500	+1.533%	2,400	+8.679%
2023-03-10	2.6100	2.6100	2.6100	2.6100	-2.612%	100	+10.345%
2023-03-09	2.7300	2.7300	2.5900	2.6800	+4.688%	1,900	+7.463%
2023-03-08	2.5600	2.5600	2.5600	2.5600	0.000%	405	+12.500%
2023-03-07	2.5000	2.5600	2.5000	2.5600	+0.392%	3,046	+12.500%
2023-03-06	2.6000	2.6000	2.5500	2.5500	0.000%	3,800	+12.941%
2023-03-03	2.5300	2.5500	2.5300	2.5500	+0.791%	400	+12.941%
2023-03-02	2.5000	2.5800	2.5000	2.5300	-0.394%	3,979	+13.834%
2023-03-01	2.5500	2.5500	2.5400	2.5400	-0.392%	1,300	+13.386%
2023-02-28	2.5500	2.6000	2.5400	2.5500	-1.923%	8,000	+12.941%
2023-02-27	2.6000	2.6000	2.5100	2.6000	-0.383%	11,700	+10.769%
2023-02-24	2.6000	2.6100	2.6000	2.6100	+0.385%	3,900	+10.345%
2023-02-23	2.6000	2.6000	2.6000	2.6000	-0.383%	400	+10.769%
2023-02-22	2.7000	2.7000	2.6100	2.6100	-4.745%	704	+10.345%
2023-02-21	2.7000	2.8400	2.7000	2.7400	-2.837%	9,374	+5.109%
2023-02-17	2.7100	2.8200	2.6800	2.8200	+2.174%	50,100	+2.128%
2023-02-16	2.7700	2.8500	2.7600	2.7600	-4.167%	5,437	+4.348%
2023-02-15	2.9100	2.9100	2.8800	2.8800	+3.597%	4,100	0.000%
2023-02-14	2.7900	2.8000	2.5000	2.7800	+1.091%	21,620	+3.597%
2023-02-09	2.7500	2.7500	2.7500	2.7500	0.000%	1,593	+4.727%
2023-02-08	2.6400	2.7500	2.6400	2.7500	+0.365%	4,100	+4.727%
2023-02-07	2.7400	2.7400	2.7300	2.7400	+3.008%	1,300	+5.109%
2023-02-06	2.5100	2.6600	2.5100	2.6600	+0.377%	6,915	+8.271%
2023-02-03	2.6400	2.6500	2.6400	2.6500	+3.922%	800	+8.679%
2023-02-02	2.4800	2.5500	2.4800	2.5500	+3.239%	1,400	+12.941%
2023-02-01	2.4000	2.4800	2.4000	2.4700	+2.917%	9,200	+16.599%
2023-01-31	2.4000	2.4000	2.4000	2.4000	-2.834%	3,000	+20.000%
2023-01-30	2.4400	2.4700	2.4400	2.4700	+2.490%	975	+16.599%
2023-01-27	2.4700	2.4700	2.4100	2.4100	0.000%	2,200	+19.502%
2023-01-26	2.4100	2.4100	2.4100	2.4100	-3.213%	1,400	+19.502%
2023-01-25	2.4900	2.4900	2.4900	2.4900	+3.320%	300	+15.663%
2023-01-24	2.4100	2.4100	2.4100	2.4100	+2.553%	1,300	+19.502%
2023-01-19	2.3500	2.3500	2.3400	2.3500	0.000%	1,401	+22.553%
2023-01-18	2.3600	2.3600	2.3500	2.3500	-5.622%	2,000	+22.553%
2023-01-17	2.3900	2.4900	2.3800	2.4900	+3.750%	8,340	+15.663%
2023-01-16	2.4800	2.4900	2.3900	2.4000	-2.834%	1,900	+20.000%
2023-01-13	2.4600	2.4700	2.4600	2.4700	+10.762%	200	+16.599%
2023-01-12	2.4000	2.4000	2.2300	2.2300	-11.508%	800	+29.148%
2023-01-10	2.5200	2.5200	2.5200	2.5200	-4.906%	200	+14.286%
2023-01-09	2.6500	2.6500	2.6500	2.6500	+3.922%	211	+8.679%
2023-01-06	2.2600	2.5600	2.2600	2.5500	+12.335%	6,500	+12.941%
2023-01-05	2.3100	2.3100	2.2700	2.2700	-2.575%	400	+26.872%
2023-01-03	2.1900	2.3300	2.1900	2.3300	+0.866%	810	+23.605%
2022-12-30	2.2700	2.3100	2.2700	2.3100	+5.000%	3,100	+24.675%
2022-12-29	2.1500	2.2500	2.1300	2.2000	-2.222%	6,260	+30.909%
2022-12-28	2.1400	2.2500	2.1400	2.2500	+1.810%	1,050	+28.000%
2022-12-23	2.2300	2.2300	2.1800	2.2100	-0.450%	7,500	+30.317%
2022-12-22	2.2200	2.2500	2.2200	2.2200	-3.478%	7,000	+29.730%
2022-12-21	2.2500	2.3000	2.1200	2.3000	-2.542%	1,400	+25.217%
2022-12-20	2.3000	2.3600	2.2500	2.3600	+3.509%	5,375	+22.034%
2022-12-19	2.3600	2.4000	2.2200	2.2800	-5.000%	9,001	+26.316%
2022-12-16	2.4000	2.4000	2.4000	2.4000	+1.266%	100	+20.000%
2022-12-15	2.4100	2.4100	2.3700	2.3700	-0.837%	400	+21.519%
2022-12-14	2.3900	2.3900	2.3900	2.3900	-1.646%	1,760	+20.502%
2022-12-13	2.4000	2.4800	2.3500	2.4300	-9.665%	6,630	+18.519%
2022-12-12	2.7500	2.7500	2.6000	2.6900	+13.025%	23,207	+7.063%
2022-12-09	2.3900	2.4000	2.3800	2.3800	-2.857%	16,201	+21.008%
2022-12-08	2.4200	2.4500	2.4100	2.4500	+1.240%	700	+17.551%
2022-12-07	2.4500	2.4500	2.4200	2.4200	0.000%	2,700	+19.008%
2022-12-06	2.4200	2.4200	2.4200	2.4200	-1.224%	3,903	+19.008%
2022-12-05	2.5500	2.5500	2.4500	2.4500	-7.547%	9,110	+17.551%
2022-12-01	2.5800	2.6500	2.5800	2.6500	+0.379%	3,000	+8.679%
2022-11-30	2.5600	2.6400	2.5600	2.6400	-3.650%	558	+9.091%
2022-11-29	2.7400	2.7400	2.7400	2.7400	+4.580%	100	+5.109%
2022-11-28	2.5700	2.6200	2.5700	2.6200	+1.550%	4,500	+9.924%
2022-11-25	2.5400	2.5800	2.4700	2.5800	+1.176%	3,000	+11.628%
2022-11-24	2.5500	2.5500	2.5500	2.5500	-1.163%	2,300	+12.941%
2022-11-22	2.5800	2.5800	2.5800	2.5800	-0.769%	1,000	+11.628%
2022-11-21	2.6100	2.6100	2.5900	2.6000	0.000%	3,500	+10.769%
2022-11-18	2.6100	2.6100	2.6000	2.6000	0.000%	903	+10.769%
2022-11-17	2.6100	2.6100	2.5400	2.6000	+1.563%	11,725	+10.769%
2022-11-16	2.5800	2.5800	2.5600	2.5600	-0.389%	4,100	+12.500%
2022-11-15	2.5000	2.6000	2.5000	2.5700	+0.391%	16,014	+12.062%
2022-11-14	2.5800	2.5900	2.5600	2.5600	-1.916%	4,600	+12.500%
2022-11-09	2.4700	2.6100	2.4700	2.6100	-0.382%	1,750	+10.345%
2022-11-08	2.4800	2.6200	2.4800	2.6200	0.000%	13,870	+9.924%
2022-11-07	2.6200	2.6200	2.6200	2.6200	-2.963%	110	+9.924%
2022-11-02	2.7000	2.7000	2.7000	2.7000	0.000%	600	+6.667%
2022-11-01	2.7000	2.7000	2.7000	2.7000	+3.846%	400	+6.667%
2022-10-28	2.5500	2.6000	2.5500	2.6000	+3.586%	5,102	+10.769%
2022-10-27	2.6000	2.6000	2.5100	2.5100	-4.198%	1,034	+14.741%
2022-10-26	2.6200	2.6200	2.6200	2.6200	-2.963%	1,200	+9.924%
2022-10-25	2.5800	2.7000	2.5800	2.7000	+9.756%	4,100	+6.667%
2022-10-20	2.4200	2.4600	2.4100	2.4600	0.000%	700	+17.073%
2022-10-18	2.5000	2.5000	2.4000	2.4600	0.000%	5,900	+17.073%
2022-10-17	2.5500	2.5500	2.4600	2.4600	-0.806%	700	+17.073%
2022-10-14	2.6900	2.6900	2.4800	2.4800	-4.981%	6,479	+16.129%
2022-10-13	2.6000	2.6100	2.6000	2.6100	+4.400%	700	+10.345%
2022-10-12	2.8400	2.8400	2.4800	2.5000	-3.846%	28,808	+15.200%
2022-10-11	2.6000	2.6000	2.6000	2.6000	+1.961%	500	+10.769%
2022-10-07	2.7000	2.7000	2.5000	2.5500	-1.163%	1,310	+12.941%
2022-10-06	2.7000	2.7000	2.5500	2.5800	-7.194%	55,150	+11.628%
2022-10-05	2.7800	2.7800	2.7800	2.7800	+1.460%	110	+3.597%
2022-10-04	2.7400	2.8000	2.7400	2.7400	-1.439%	10,919	+5.109%
2022-10-03	2.9500	2.9500	2.6400	2.7800	-2.797%	16,218	+3.597%
2022-09-30	2.9500	2.9500	2.8500	2.8600	-1.718%	3,304	+0.699%
2022-09-29	3.0700	3.0700	2.7000	2.9100	-3.642%	4,828	-1.031%

.dark-mode .kVTYkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kVTYkX{ color: #333333; background-color: white; border: 2px solid #333333; }CRPCERES GLOBAL AG CORPstock TSE

CRP
CERES GLOBAL AG CORP
stock TSE