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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2023 4.230 4.360 4.150 4.231 41,942 +0.02(+0.50%)
Feb 27, 2023 4.240 4.240 4.185 4.210 4,727 +0.00(+0.00%)
Feb 24, 2023 4.100 4.240 4.100 4.210 6,447 +0.08(+1.94%)
Feb 23, 2023 4.110 4.220 4.000 4.130 46,321 +0.07(+1.72%)
Feb 22, 2023 4.110 4.230 4.060 4.060 15,270 -0.07(-1.58%)
Feb 21, 2023 4.150 4.238 3.930 4.125 19,557 -0.05(-1.32%)
Feb 17, 2023 4.080 4.270 4.080 4.180 29,629 +0.05(+1.16%)
Feb 16, 2023 4.190 4.195 4.033 4.132 4,667 -0.06(-1.39%)
Feb 15, 2023 4.160 4.239 4.160 4.190 2,377 -0.01(-0.24%)
Feb 14, 2023 4.219 4.349 4.200 4.200 16,582 -0.03(-0.71%)
Feb 13, 2023 4.100 4.336 4.100 4.230 11,030 +0.10(+2.42%)
Feb 10, 2023 4.220 4.230 4.090 4.130 31,414 -0.14(-3.35%)
Feb 09, 2023 4.371 4.377 4.240 4.273 17,522 -0.05(-1.09%)
Feb 08, 2023 4.370 4.415 4.200 4.320 79,789 -0.05(-1.04%)
Feb 07, 2023 4.030 4.450 4.020 4.366 64,169 +0.33(+8.23%)
Feb 06, 2023 4.070 4.170 4.020 4.034 3,609 -0.10(-2.53%)
Feb 03, 2023 4.040 4.190 4.040 4.138 5,821 +0.05(+1.18%)
Feb 02, 2023 4.100 4.160 4.090 4.090 4,440 +0.00(+0.00%)
Feb 01, 2023 4.078 4.135 4.070 4.090 4,263 +0.02(+0.49%)
Jan 31, 2023 4.070 4.190 3.920 4.070 6,791 -0.10(-2.40%)
Jan 30, 2023 4.060 4.179 4.060 4.170 10,157 +0.04(+0.97%)
Jan 27, 2023 4.090 4.190 4.050 4.130 7,109 -0.00(-0.12%)
Jan 26, 2023 4.120 4.200 4.070 4.135 3,872 -0.03(-0.60%)
Jan 25, 2023 4.060 4.189 4.050 4.160 4,488 +0.10(+2.46%)
Jan 24, 2023 4.120 4.223 4.060 4.060 11,041 -0.08(-1.93%)
Jan 23, 2023 4.260 4.260 4.140 4.140 1,881 +0.03(+0.73%)
Jan 20, 2023 4.170 4.170 4.060 4.110 2,109 -0.06(-1.50%)
Jan 19, 2023 4.230 4.345 4.173 4.173 2,241 -0.11(-2.55%)
Jan 18, 2023 4.330 4.358 4.230 4.282 2,832 +0.03(+0.75%)
Jan 17, 2023 4.250 4.365 4.250 4.250 5,024 -0.03(-0.62%)
Jan 13, 2023 4.100 4.340 4.100 4.277 8,317 +0.23(+5.60%)
Jan 12, 2023 4.120 4.120 4.050 4.050 431 -0.03(-0.74%)
Jan 11, 2023 4.000 4.080 4.000 4.080 2,247 +0.07(+1.75%)
Jan 10, 2023 4.160 4.180 4.010 4.010 7,383 -0.20(-4.75%)
Jan 09, 2023 4.220 4.270 4.080 4.210 7,492 -0.03(-0.71%)
Jan 06, 2023 4.280 4.280 4.176 4.240 611 +0.05(+1.19%)
Jan 05, 2023 4.160 4.330 4.120 4.190 5,561 +0.07(+1.70%)
Jan 04, 2023 4.050 4.307 4.050 4.120 3,746 +0.05(+1.23%)
Jan 03, 2023 4.010 4.140 4.010 4.070 802 +0.03(+0.74%)
Dec 30, 2022 3.910 4.090 3.910 4.040 1,718 +0.06(+1.51%)
Dec 29, 2022 4.020 4.055 3.980 3.980 1,990 +0.08(+2.05%)
Dec 28, 2022 4.080 4.080 3.900 3.900 5,485 -0.17(-4.18%)
Dec 27, 2022 4.190 4.195 4.060 4.070 5,758 -0.08(-1.96%)
Dec 23, 2022 4.130 4.277 4.000 4.151 6,110 -0.05(-1.16%)
Dec 22, 2022 4.410 4.410 4.000 4.200 11,702 -0.28(-6.19%)
Dec 21, 2022 4.500 4.500 4.460 4.477 2,827 -0.01(-0.28%)
Dec 20, 2022 4.490 4.490 4.490 4.490 636 -0.07(-1.54%)
Dec 19, 2022 4.710 4.710 4.560 4.560 3,890 -0.24(-5.00%)
Dec 16, 2022 4.670 4.800 4.670 4.800 6,075 -0.08(-1.64%)
Dec 15, 2022 4.770 4.915 4.770 4.880 4,868 +0.08(+1.67%)
Dec 14, 2022 4.970 4.973 4.800 4.800 4,330 -0.01(-0.21%)
Dec 13, 2022 5.080 5.080 4.810 4.810 367 -0.17(-3.48%)
Dec 12, 2022 5.040 5.040 4.983 4.983 375 -0.02(-0.34%)
Dec 09, 2022 5.000 5.000 5.000 5.000 203 -0.04(-0.89%)
Dec 08, 2022 5.045 5.045 5.045 5.045 290 -0.05(-0.89%)
Dec 07, 2022 5.090 5.090 5.090 5.090 404 +0.04(+0.72%)
Dec 06, 2022 5.000 5.054 5.000 5.054 424 +0.05(+1.07%)
Dec 05, 2022 4.920 5.000 4.920 5.000 738 +0.11(+2.25%)
Dec 02, 2022 4.840 4.915 4.800 4.890 1,517 +0.09(+1.87%)
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.