Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Green Agriculture (NY: CGA )

3.050 +0.130 (+4.45%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.760 6.000 5.760 6.000 27,308 +0.12(+2.04%)
Dec 28, 2018 6.000 6.000 5.760 5.880 12,475 +0.18(+3.09%)
Dec 27, 2018 5.916 6.299 5.645 5.704 9,507 -0.06(-0.98%)
Dec 26, 2018 6.120 6.480 5.760 5.760 10,671 -0.36(-5.88%)
Dec 24, 2018 6.240 6.360 6.120 6.120 2,908 -0.12(-1.92%)
Dec 21, 2018 6.360 6.720 6.120 6.240 5,233 +0.09(+1.54%)
Dec 20, 2018 6.739 7.067 6.000 6.145 8,759 -0.33(-5.17%)
Dec 19, 2018 7.140 7.140 6.480 6.480 4,866 -0.59(-8.40%)
Dec 18, 2018 6.840 7.200 6.840 7.074 4,067 +0.33(+4.89%)
Dec 17, 2018 6.613 7.199 6.613 6.744 4,092 -0.10(-1.40%)
Dec 14, 2018 6.840 7.560 6.600 6.840 3,750 -0.26(-3.67%)
Dec 13, 2018 7.802 7.802 6.980 7.100 4,858 -0.58(-7.55%)
Dec 12, 2018 7.440 7.920 7.320 7.680 2,473 +0.12(+1.54%)
Dec 11, 2018 7.718 7.920 7.204 7.564 4,287 -0.48(-5.91%)
Dec 10, 2018 7.920 8.158 7.764 8.039 2,204 -0.12(-1.49%)
Dec 07, 2018 8.280 8.280 7.800 8.160 5,041 -0.10(-1.22%)
Dec 06, 2018 7.868 8.399 7.512 8.261 8,277 +0.10(+1.24%)
Dec 04, 2018 8.880 8.880 8.040 8.160 6,125 -0.52(-6.01%)
Dec 03, 2018 8.405 9.000 8.340 8.682 21,901 +0.40(+4.86%)
Nov 30, 2018 7.920 8.400 7.800 8.280 34,083 +0.46(+5.94%)
Nov 29, 2018 7.440 8.256 7.204 7.816 17,211 +0.13(+1.75%)
Nov 28, 2018 7.560 7.798 7.402 7.681 9,407 +0.24(+3.24%)
Nov 27, 2018 7.834 7.834 7.320 7.440 10,079 -0.09(-1.23%)
Nov 26, 2018 7.200 7.603 7.200 7.532 29,706 +0.34(+4.79%)
Nov 23, 2018 7.200 7.200 7.020 7.188 2,791 +0.19(+2.73%)
Nov 21, 2018 6.997 6.997 6.997 0 +0.16(+2.32%)
Nov 20, 2018 7.200 7.200 6.720 6.839 7,897 -0.18(-2.58%)
Nov 19, 2018 6.720 7.140 6.600 7.020 11,037 +0.18(+2.63%)
Nov 16, 2018 6.960 7.920 6.600 6.840 20,575 -0.12(-1.69%)
Nov 15, 2018 6.600 6.966 6.600 6.958 11,461 +0.60(+9.40%)
Nov 14, 2018 6.360 6.840 6.360 6.360 3,624 -0.17(-2.56%)
Nov 13, 2018 6.398 6.948 6.398 6.527 2,747 +0.16(+2.53%)
Nov 12, 2018 6.360 6.634 6.356 6.366 3,640 +0.01(+0.09%)
Nov 09, 2018 7.320 7.320 6.360 6.360 25,125 -0.79(-11.00%)
Nov 08, 2018 7.320 7.656 6.960 7.146 25,383 -0.53(-6.95%)
Nov 07, 2018 7.680 8.040 7.320 7.680 2,936 -0.19(-2.47%)
Nov 06, 2018 7.680 8.219 7.342 7.874 6,288 +0.20(+2.56%)
Nov 05, 2018 7.800 7.907 7.560 7.678 4,939 +0.12(+1.56%)
Nov 02, 2018 7.800 8.280 7.200 7.560 10,941 -0.12(-1.56%)
Nov 01, 2018 7.620 7.920 7.466 7.680 2,492 +0.23(+3.09%)
Oct 31, 2018 7.200 7.666 7.199 7.450 5,181 +0.22(+3.00%)
Oct 30, 2018 7.800 7.800 7.087 7.232 7,472 -0.33(-4.33%)
Oct 29, 2018 7.084 8.003 7.084 7.560 10,605 +0.24(+3.28%)
Oct 26, 2018 7.920 8.040 7.080 7.320 32,500 -0.36(-4.64%)
Oct 25, 2018 7.952 8.040 7.560 7.676 4,675 -0.26(-3.31%)
Oct 24, 2018 7.830 8.039 7.830 7.939 9,774 -0.34(-4.12%)
Oct 23, 2018 9.000 9.000 7.320 8.280 22,591 -0.41(-4.72%)
Oct 22, 2018 9.600 9.719 8.412 8.690 35,220 -0.43(-4.71%)
Oct 19, 2018 8.160 9.240 7.560 9.120 80,766 +0.96(+11.78%)
Oct 18, 2018 7.560 8.760 7.085 8.159 80,782 +0.81(+11.09%)
Oct 17, 2018 7.200 7.920 6.660 7.344 122,350 +0.05(+0.67%)
Oct 16, 2018 7.740 7.740 6.994 7.295 30,089 -0.24(-3.20%)
Oct 15, 2018 7.680 7.896 7.200 7.536 23,577 +0.22(+2.95%)
Oct 12, 2018 6.960 7.920 6.600 7.320 110,775 +1.32(+22.00%)
Oct 11, 2018 9.336 9.336 5.400 6.000 79,835 -2.98(-33.16%)
Oct 10, 2018 9.000 9.121 8.760 8.977 5,643 -0.14(-1.49%)
Oct 09, 2018 9.840 9.953 8.969 9.113 24,823 -0.83(-8.33%)
Oct 08, 2018 10.08 10.44 9.847 9.941 1,351 -0.38(-3.67%)
Oct 05, 2018 10.80 10.80 9.960 10.32 4,933 -0.36(-3.37%)
Oct 04, 2018 10.20 10.76 10.20 10.68 2,221 +0.24(+2.31%)
Oct 03, 2018 10.20 10.44 10.08 10.44 5,073 -0.00(-0.01%)
Oct 02, 2018 9.960 10.56 9.960 10.44 2,908 +0.25(+2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.