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

China Green Agriculture (NY: CGA )

2.920 -0.010 (-0.34%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 21, 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, 2021 9.530 9.829 9.500 9.500 2,867 -0.18(-1.86%)
Dec 30, 2021 9.510 9.690 9.397 9.680 13,132 -0.06(-0.62%)
Dec 29, 2021 9.680 10.00 9.500 9.740 22,374 +0.43(+4.62%)
Dec 28, 2021 9.460 9.820 9.000 9.310 20,470 -0.74(-7.36%)
Dec 27, 2021 10.15 10.42 10.02 10.05 2,780 -0.10(-0.99%)
Dec 23, 2021 10.00 10.33 10.00 10.15 2,706 +0.30(+3.05%)
Dec 22, 2021 10.25 10.28 9.430 9.850 26,760 -0.33(-3.26%)
Dec 21, 2021 9.500 10.50 9.500 10.18 28,593 +1.23(+13.76%)
Dec 20, 2021 9.530 9.530 8.900 8.950 10,607 -0.85(-8.67%)
Dec 17, 2021 10.28 10.28 9.800 9.800 7,210 -0.40(-3.92%)
Dec 16, 2021 9.990 10.38 9.990 10.20 2,367 +0.06(+0.59%)
Dec 15, 2021 10.52 10.52 9.910 10.14 5,821 -0.36(-3.43%)
Dec 14, 2021 10.80 10.80 10.50 10.50 7,370 -0.28(-2.60%)
Dec 13, 2021 10.69 10.78 10.52 10.78 7,653 +0.22(+2.08%)
Dec 10, 2021 10.69 10.69 10.53 10.56 4,933 +0.06(+0.57%)
Dec 09, 2021 10.50 10.80 10.49 10.50 16,699 +0.00(+0.00%)
Dec 08, 2021 10.49 10.54 10.41 10.50 6,362 -0.05(-0.47%)
Dec 07, 2021 10.50 10.58 10.50 10.55 4,119 +0.08(+0.76%)
Dec 06, 2021 10.50 10.70 10.47 10.47 11,579 +0.01(+0.06%)
Dec 03, 2021 10.53 10.78 10.19 10.46 26,191 +0.03(+0.32%)
Dec 02, 2021 10.54 10.73 10.43 10.43 9,570 -0.07(-0.67%)
Dec 01, 2021 9.730 10.95 9.730 10.50 9,017 +1.05(+11.11%)
Nov 30, 2021 10.65 10.83 9.450 9.450 25,358 -1.24(-11.60%)
Nov 29, 2021 10.89 11.00 10.60 10.69 5,457 -0.47(-4.22%)
Nov 26, 2021 10.95 11.32 10.50 11.16 7,730 +0.28(+2.58%)
Nov 24, 2021 10.44 11.28 10.43 10.88 11,234 +0.24(+2.26%)
Nov 23, 2021 10.85 10.85 9.681 10.64 4,455 -0.38(-3.45%)
Nov 22, 2021 11.12 11.12 10.58 11.02 3,568 -0.12(-1.08%)
Nov 19, 2021 11.11 11.39 11.11 11.14 2,065 -0.27(-2.37%)
Nov 18, 2021 11.15 11.41 11.41 11.41 2,555 -0.04(-0.31%)
Nov 17, 2021 11.11 11.45 11.11 11.45 4,559 +0.34(+3.02%)
Nov 16, 2021 11.24 11.43 11.11 11.11 2,970 -0.27(-2.37%)
Nov 15, 2021 11.75 11.75 10.98 11.38 14,031 -0.36(-3.07%)
Nov 12, 2021 11.52 11.74 11.51 11.74 7,128 -0.01(-0.09%)
Nov 11, 2021 11.50 11.75 11.28 11.75 9,335 +0.31(+2.71%)
Nov 10, 2021 11.44 11.44 4,501 -0.22(-1.88%)
Nov 09, 2021 11.67 11.67 11.53 11.66 3,433 -0.24(-2.02%)
Nov 08, 2021 11.95 11.97 11.46 11.90 2,803 -0.05(-0.42%)
Nov 05, 2021 11.75 11.95 11.49 11.95 4,953 +0.24(+2.05%)
Nov 04, 2021 11.71 11.75 11.71 11.71 946 +0.20(+1.74%)
Nov 03, 2021 11.07 11.70 11.07 11.51 2,006 +0.21(+1.86%)
Nov 02, 2021 11.92 11.98 11.24 11.30 15,417 -0.65(-5.48%)
Nov 01, 2021 10.85 12.00 10.88 11.96 17,396 +1.07(+9.88%)
Oct 29, 2021 11.31 11.31 10.88 10.88 7,074 -0.62(-5.39%)
Oct 28, 2021 11.95 11.95 11.42 11.50 4,741 -0.45(-3.77%)
Oct 27, 2021 11.67 12.48 11.32 11.95 36,662 +0.31(+2.68%)
Oct 26, 2021 11.70 11.64 23,034 -0.01(-0.10%)
Oct 25, 2021 11.20 11.70 11.03 11.65 26,067 +0.50(+4.49%)
Oct 22, 2021 11.15 11.30 10.88 11.15 9,869 +0.12(+1.04%)
Oct 21, 2021 10.45 11.12 10.45 11.04 8,874 +0.42(+3.91%)
Oct 20, 2021 10.23 11.13 10.23 10.62 15,433 +0.20(+1.92%)
Oct 19, 2021 10.81 11.23 10.36 10.42 10,471 -0.32(-2.98%)
Oct 18, 2021 10.63 11.71 10.63 10.74 45,575 -0.17(-1.56%)
Oct 15, 2021 10.50 10.94 10.50 10.91 5,115 +0.37(+3.51%)
Oct 14, 2021 10.34 11.00 10.26 10.54 16,973 -0.06(-0.57%)
Oct 13, 2021 10.00 10.76 9.500 10.60 31,155 +0.40(+3.93%)
Oct 12, 2021 9.150 10.70 9.150 10.20 30,443 +1.20(+13.32%)
Oct 11, 2021 8.730 9.250 8.730 9.000 12,293 +0.44(+5.14%)
Oct 08, 2021 8.500 8.900 8.341 8.560 14,093 +0.05(+0.59%)
Oct 07, 2021 8.750 9.000 8.370 8.510 5,951 -0.43(-4.81%)
Oct 06, 2021 8.690 8.940 8.522 8.940 3,158 +0.00(+0.00%)
Oct 05, 2021 8.930 9.350 8.930 8.940 997 +0.21(+2.41%)
Oct 04, 2021 8.870 9.370 8.440 8.730 3,593 -0.19(-2.13%)
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.