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 -0.130 (-4.36%)
Official Closing 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, 2020 2.750 2.750 2.610 2.640 17,021 -0.10(-3.65%)
Apr 29, 2020 2.580 2.760 2.530 2.740 30,669 +0.12(+4.57%)
Apr 28, 2020 2.580 2.776 2.490 2.620 35,047 +0.06(+2.35%)
Apr 27, 2020 2.430 2.582 2.430 2.560 4,596 +0.13(+5.35%)
Apr 24, 2020 2.500 2.500 2.400 2.430 3,000 -0.03(-1.22%)
Apr 23, 2020 2.480 2.490 2.460 2.460 6,224 +0.02(+0.82%)
Apr 22, 2020 2.370 2.460 2.370 2.440 1,068 +0.03(+1.24%)
Apr 21, 2020 2.500 2.500 2.330 2.410 12,933 -0.10(-3.99%)
Apr 20, 2020 2.500 2.530 2.500 2.510 3,668 -0.04(-1.56%)
Apr 17, 2020 2.520 2.590 2.520 2.550 7,200 +0.00(+0.00%)
Apr 16, 2020 2.520 2.550 2.480 2.550 1,539 +0.07(+2.82%)
Apr 15, 2020 2.400 2.480 2.400 2.480 726 +0.03(+1.24%)
Apr 14, 2020 2.600 2.600 2.420 2.450 24,710 -0.07(-2.79%)
Apr 13, 2020 2.550 2.580 2.515 2.520 3,607 +0.02(+0.80%)
Apr 09, 2020 2.570 2.570 2.460 2.500 5,000 +0.05(+2.04%)
Apr 08, 2020 2.460 2.560 2.450 2.450 5,022 -0.05(-2.00%)
Apr 07, 2020 2.450 2.570 2.450 2.500 2,973 +0.06(+2.46%)
Apr 06, 2020 2.440 2.577 2.440 2.440 3,807 -0.02(-0.81%)
Apr 03, 2020 2.440 2.500 2.430 2.460 3,000 -0.05(-1.99%)
Apr 02, 2020 2.460 2.640 2.415 2.510 15,927 +0.00(+0.00%)
Apr 01, 2020 2.550 2.580 2.450 2.510 10,159 -0.09(-3.46%)
Mar 31, 2020 2.570 2.780 2.570 2.600 16,566 -0.03(-1.14%)
Mar 30, 2020 2.700 2.700 2.450 2.630 15,920 +0.05(+1.94%)
Mar 27, 2020 2.600 2.675 2.541 2.580 4,600 -0.02(-0.77%)
Mar 26, 2020 2.730 2.730 2.600 2.600 6,907 -0.10(-3.70%)
Mar 25, 2020 2.600 2.740 2.600 2.700 9,428 -0.02(-0.74%)
Mar 24, 2020 2.560 2.720 2.560 2.720 18,798 +0.07(+2.64%)
Mar 23, 2020 3.060 3.060 2.560 2.650 58,465 -0.14(-5.02%)
Mar 20, 2020 2.780 2.810 2.610 2.790 23,700 +0.05(+1.82%)
Mar 19, 2020 2.800 2.909 2.520 2.740 30,807 -0.16(-5.52%)
Mar 18, 2020 3.000 3.050 2.600 2.900 128,329 -0.08(-2.68%)
Mar 17, 2020 2.510 2.980 2.503 2.980 62,289 +0.50(+20.29%)
Mar 16, 2020 2.100 2.540 2.000 2.477 65,547 +0.33(+15.22%)
Mar 13, 2020 2.050 2.150 1.880 2.150 37,100 +0.16(+8.04%)
Mar 12, 2020 1.910 2.040 1.860 1.990 39,176 -0.06(-2.93%)
Mar 11, 2020 2.030 2.050 1.900 2.050 50,975 +0.02(+0.99%)
Mar 10, 2020 1.930 2.180 1.800 2.030 71,765 +0.19(+10.33%)
Mar 09, 2020 2.120 2.150 1.820 1.840 31,149 -0.31(-14.42%)
Mar 06, 2020 2.170 2.240 2.120 2.150 14,900 -0.07(-3.15%)
Mar 05, 2020 2.220 2.380 2.200 2.220 26,434 -0.06(-2.63%)
Mar 04, 2020 2.100 2.280 2.100 2.280 15,594 +0.14(+6.54%)
Mar 03, 2020 2.300 2.490 2.126 2.140 106,120 -0.15(-6.55%)
Mar 02, 2020 2.240 2.320 2.220 2.290 8,909 +0.06(+2.74%)
Feb 28, 2020 2.440 2.440 2.210 2.229 18,200 -0.16(-6.86%)
Feb 27, 2020 2.360 2.440 2.262 2.393 24,319 -0.04(-1.79%)
Feb 26, 2020 2.370 2.518 2.370 2.437 20,935 +0.06(+2.37%)
Feb 25, 2020 2.730 2.770 2.360 2.380 33,147 -0.39(-14.05%)
Feb 24, 2020 2.770 2.852 2.750 2.769 19,997 -0.05(-1.80%)
Feb 21, 2020 2.810 2.893 2.790 2.820 11,500 -0.01(-0.35%)
Feb 20, 2020 2.910 2.939 2.830 2.830 14,619 -0.02(-0.70%)
Feb 19, 2020 2.854 2.908 2.805 2.850 20,322 -0.00(-0.18%)
Feb 18, 2020 2.880 3.010 2.765 2.855 45,582 -0.06(-2.23%)
Feb 14, 2020 2.920 3.000 2.920 2.920 12,900 -0.05(-1.68%)
Feb 13, 2020 2.900 3.019 2.896 2.970 10,064 -0.05(-1.66%)
Feb 12, 2020 3.000 3.079 2.880 3.020 11,911 -0.04(-1.31%)
Feb 11, 2020 3.200 3.200 3.050 3.060 12,254 -0.10(-3.16%)
Feb 10, 2020 3.000 3.340 2.820 3.160 70,981 +0.15(+4.98%)
Feb 07, 2020 3.150 3.150 2.900 3.010 15,400 -0.14(-4.44%)
Feb 06, 2020 3.190 3.237 2.990 3.150 34,251 +0.04(+1.29%)
Feb 05, 2020 3.170 3.170 3.020 3.110 15,882 -0.06(-1.89%)
Feb 04, 2020 3.030 3.280 2.970 3.170 46,415 +0.15(+4.79%)
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.