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

China Green Agriculture (NY: CGA )

2.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 14.60 14.60 13.20 13.69 134,100 -1.00(-6.81%)
Apr 29, 2021 14.17 15.99 14.11 14.69 361,753 +1.01(+7.38%)
Apr 28, 2021 11.67 13.83 11.66 13.68 184,976 +1.82(+15.35%)
Apr 27, 2021 12.75 13.00 11.81 11.86 206,921 -1.14(-8.77%)
Apr 26, 2021 13.70 13.70 12.41 13.00 175,964 -0.45(-3.35%)
Apr 23, 2021 13.83 14.44 13.42 13.45 206,100 -0.39(-2.82%)
Apr 22, 2021 13.18 14.25 13.03 13.84 181,751 +0.74(+5.65%)
Apr 21, 2021 12.67 15.00 12.66 13.10 439,331 +0.26(+2.02%)
Apr 20, 2021 15.84 16.00 12.11 12.84 936,878 -4.03(-23.89%)
Apr 19, 2021 13.50 17.73 12.52 16.87 2,488,662 +3.72(+28.29%)
Apr 16, 2021 11.00 13.48 10.97 13.15 779,600 +2.30(+21.20%)
Apr 15, 2021 10.34 10.85 10.08 10.85 152,550 +0.25(+2.36%)
Apr 14, 2021 9.460 11.50 9.460 10.60 474,237 +0.51(+5.05%)
Apr 13, 2021 7.870 11.17 7.700 10.09 929,224 +2.19(+27.72%)
Apr 12, 2021 7.920 8.170 7.500 7.900 180,818 +0.14(+1.80%)
Apr 09, 2021 6.550 8.420 6.550 7.760 1,914,500 +1.43(+22.59%)
Apr 08, 2021 5.840 7.500 5.810 6.330 839,238 +0.53(+9.14%)
Apr 07, 2021 5.710 5.820 5.420 5.800 19,489 +0.20(+3.57%)
Apr 06, 2021 5.820 5.870 5.550 5.600 22,636 +0.07(+1.27%)
Apr 05, 2021 5.690 5.980 5.100 5.530 67,648 -0.11(-1.95%)
Apr 01, 2021 5.500 5.980 5.363 5.640 69,900 +0.17(+3.11%)
Mar 31, 2021 5.000 5.490 5.000 5.470 32,371 +0.47(+9.40%)
Mar 30, 2021 4.910 5.190 4.900 5.000 29,341 +0.04(+0.81%)
Mar 29, 2021 5.000 5.100 4.930 4.960 18,903 -0.14(-2.75%)
Mar 26, 2021 5.220 5.320 5.089 5.100 12,200 -0.09(-1.73%)
Mar 25, 2021 5.040 5.190 4.920 5.190 27,689 +0.17(+3.39%)
Mar 24, 2021 4.850 5.060 4.850 5.020 14,296 +0.17(+3.51%)
Mar 23, 2021 5.100 5.100 4.850 4.850 27,649 -0.30(-5.83%)
Mar 22, 2021 5.100 5.190 4.950 5.150 15,463 +0.05(+0.98%)
Mar 19, 2021 5.320 5.320 5.010 5.100 22,400 -0.12(-2.39%)
Mar 18, 2021 5.400 5.425 5.225 5.225 19,798 -0.08(-1.42%)
Mar 17, 2021 5.180 5.410 5.070 5.300 8,457 +0.11(+2.12%)
Mar 16, 2021 5.520 5.716 5.160 5.190 21,514 -0.51(-8.95%)
Mar 15, 2021 4.950 5.770 4.950 5.700 43,039 +0.60(+11.76%)
Mar 12, 2021 5.660 5.890 4.900 5.100 112,900 -0.73(-12.52%)
Mar 11, 2021 5.870 5.920 5.690 5.830 43,769 +0.16(+2.82%)
Mar 10, 2021 6.100 6.480 5.550 5.670 92,393 +0.07(+1.25%)
Mar 09, 2021 4.250 5.890 4.180 5.600 285,503 +1.36(+32.08%)
Mar 08, 2021 3.780 4.476 3.750 4.240 58,309 +0.46(+12.17%)
Mar 05, 2021 4.030 4.075 3.650 3.780 18,400 -0.36(-8.70%)
Mar 04, 2021 4.380 4.500 4.050 4.140 23,491 -0.24(-5.48%)
Mar 03, 2021 4.520 4.570 4.353 4.380 33,156 -0.12(-2.67%)
Mar 02, 2021 4.750 4.970 4.500 4.500 15,549 -0.36(-7.41%)
Mar 01, 2021 4.630 5.040 4.630 4.860 20,667 +0.24(+5.19%)
Feb 26, 2021 4.830 4.896 4.500 4.620 48,800 -0.46(-9.06%)
Feb 25, 2021 5.690 5.690 4.900 5.080 39,775 -0.50(-8.88%)
Feb 24, 2021 5.360 5.721 5.340 5.575 24,270 +0.12(+2.11%)
Feb 23, 2021 5.340 5.710 5.170 5.460 116,602 +0.00(+0.00%)
Feb 22, 2021 5.500 5.690 5.400 5.460 56,441 +0.11(+2.06%)
Feb 19, 2021 5.250 5.480 5.160 5.350 25,000 +0.10(+1.90%)
Feb 18, 2021 5.300 5.420 5.110 5.250 15,985 -0.17(-3.14%)
Feb 17, 2021 5.800 5.800 5.390 5.420 16,419 -0.23(-4.08%)
Feb 16, 2021 5.700 5.800 5.410 5.651 48,424 +0.29(+5.42%)
Feb 12, 2021 5.330 5.555 5.330 5.360 14,400 +0.00(+0.00%)
Feb 11, 2021 5.600 5.820 5.330 5.360 49,469 -0.29(-5.13%)
Feb 10, 2021 5.980 6.066 5.640 5.650 29,254 -0.35(-5.83%)
Feb 09, 2021 5.800 6.150 5.800 6.000 32,318 +0.16(+2.74%)
Feb 08, 2021 5.660 5.900 5.600 5.840 45,947 +0.26(+4.66%)
Feb 05, 2021 5.650 5.750 5.510 5.580 25,200 +0.05(+0.90%)
Feb 04, 2021 5.600 5.640 5.371 5.530 22,207 -0.05(-0.90%)
Feb 03, 2021 5.460 5.600 5.320 5.580 44,512 +0.19(+3.53%)
Feb 02, 2021 5.320 5.510 5.090 5.390 29,471 +0.08(+1.51%)
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.