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

China Green Agriculture (NY: CGA )

2.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 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%)
Feb 01, 2021 5.290 5.450 5.080 5.310 43,972 +0.20(+3.91%)
Jan 29, 2021 5.740 5.740 5.034 5.110 64,800 -0.65(-11.28%)
Jan 28, 2021 5.600 6.028 5.600 5.760 39,050 +0.20(+3.60%)
Jan 27, 2021 5.770 5.980 5.560 5.560 80,544 -0.46(-7.64%)
Jan 26, 2021 6.050 6.270 5.580 6.020 102,199 -0.07(-1.15%)
Jan 25, 2021 6.410 6.500 5.880 6.090 81,557 -0.32(-4.99%)
Jan 22, 2021 5.850 6.610 5.839 6.410 154,500 +0.51(+8.64%)
Jan 21, 2021 5.880 5.987 5.490 5.900 71,193 -0.02(-0.34%)
Jan 20, 2021 6.010 6.220 5.520 5.920 118,170 +0.02(+0.34%)
Jan 19, 2021 5.670 6.220 5.670 5.900 102,595 +0.38(+6.88%)
Jan 15, 2021 6.090 6.090 5.320 5.520 103,400 -0.58(-9.51%)
Jan 14, 2021 6.420 6.500 5.720 6.100 164,028 -0.40(-6.15%)
Jan 13, 2021 5.240 6.930 4.910 6.500 390,878 +1.37(+26.71%)
Jan 12, 2021 4.790 5.190 4.710 5.130 61,292 +0.34(+7.10%)
Jan 11, 2021 5.450 5.480 4.690 4.790 221,547 -0.66(-12.11%)
Jan 08, 2021 4.460 5.820 4.100 5.450 744,000 +1.07(+24.43%)
Jan 07, 2021 3.870 4.380 3.870 4.380 183,864 +0.49(+12.60%)
Jan 06, 2021 3.800 4.238 3.800 3.890 114,992 -0.13(-3.23%)
Jan 05, 2021 3.250 4.260 3.210 4.020 275,886 +0.76(+23.31%)
Jan 04, 2021 3.300 3.380 3.050 3.260 214,448 -0.34(-9.44%)
Dec 31, 2020 3.600 3.600 3.600 2,391,984 +0.59(+19.60%)
Dec 30, 2020 2.530 3.680 2.500 3.010 2,391,984 +0.49(+19.44%)
Dec 29, 2020 2.620 2.620 2.450 2.520 17,080 -0.10(-3.82%)
Dec 28, 2020 2.700 2.730 2.550 2.620 33,731 +0.02(+0.77%)
Dec 24, 2020 2.710 2.710 2.580 2.600 14,100 -0.11(-4.06%)
Dec 23, 2020 2.660 2.840 2.660 2.710 76,983 -0.15(-5.24%)
Dec 22, 2020 2.720 2.960 2.660 2.860 72,691 +0.15(+5.54%)
Dec 21, 2020 2.740 2.780 2.460 2.710 156,403 -0.17(-5.90%)
Dec 18, 2020 2.380 3.620 2.370 2.880 2,511,000 +0.54(+23.08%)
Dec 17, 2020 2.350 2.350 2.270 2.340 15,866 +0.05(+2.18%)
Dec 16, 2020 2.290 2.370 2.260 2.290 5,995 -0.10(-4.22%)
Dec 15, 2020 2.280 2.400 2.280 2.391 25,221 +0.09(+3.73%)
Dec 14, 2020 2.320 2.320 2.270 2.305 7,530 -0.05(-1.92%)
Dec 11, 2020 2.380 2.390 2.280 2.350 10,200 -0.01(-0.22%)
Dec 10, 2020 2.370 2.390 2.250 2.355 10,888 +0.03(+1.19%)
Dec 09, 2020 2.250 2.400 2.250 2.327 30,792 +0.01(+0.31%)
Dec 08, 2020 2.470 2.470 2.230 2.320 32,663 -0.08(-3.33%)
Dec 07, 2020 2.340 2.490 2.340 2.400 19,463 +0.00(+0.00%)
Dec 04, 2020 2.400 2.540 2.400 2.400 18,600 -0.04(-1.52%)
Dec 03, 2020 2.370 2.477 2.370 2.437 20,528 +0.02(+0.70%)
Dec 02, 2020 2.420 2.450 2.354 2.420 16,727 -0.06(-2.31%)
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.