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 (%)
Jul 31, 2019 4.190 4.240 4.169 4.240 1,475 +0.08(+1.92%)
Jul 30, 2019 4.080 4.175 4.080 4.160 4,944 -0.03(-0.72%)
Jul 29, 2019 4.320 4.320 4.130 4.190 13,076 -0.24(-5.42%)
Jul 26, 2019 4.300 4.430 4.300 4.430 2,800 +0.09(+2.07%)
Jul 25, 2019 4.340 4.436 4.320 4.340 3,810 -0.02(-0.46%)
Jul 24, 2019 4.390 4.481 4.350 4.360 7,116 -0.07(-1.58%)
Jul 23, 2019 4.620 4.660 4.320 4.430 17,775 -0.13(-2.85%)
Jul 22, 2019 4.660 4.660 4.560 4.560 9,605 -0.07(-1.51%)
Jul 19, 2019 4.650 4.650 4.630 4.630 1,100 -0.04(-0.86%)
Jul 18, 2019 4.808 4.808 4.610 4.670 16,599 -0.19(-3.91%)
Jul 17, 2019 4.900 4.920 4.810 4.860 2,868 +0.01(+0.21%)
Jul 16, 2019 4.930 4.930 4.810 4.850 1,801 -0.02(-0.47%)
Jul 15, 2019 4.770 4.920 4.730 4.873 6,892 +0.14(+3.02%)
Jul 12, 2019 4.870 5.000 4.670 4.730 25,200 +0.00(+0.00%)
Jul 11, 2019 4.600 4.880 4.600 4.730 6,661 +0.13(+2.83%)
Jul 10, 2019 4.960 4.960 4.600 4.600 29,461 -0.35(-7.07%)
Jul 09, 2019 5.130 5.170 4.850 4.950 44,795 -0.30(-5.71%)
Jul 08, 2019 5.240 5.370 5.240 5.250 7,311 -0.03(-0.57%)
Jul 05, 2019 5.350 5.350 5.220 5.280 15,000 -0.10(-1.86%)
Jul 03, 2019 5.550 5.550 5.360 5.380 15,600 -0.09(-1.65%)
Jul 02, 2019 5.620 5.650 5.420 5.470 16,982 -0.27(-4.75%)
Jul 01, 2019 5.650 6.340 5.560 5.743 44,082 +0.20(+3.66%)
Jun 28, 2019 5.760 5.980 5.400 5.540 88,900 -0.46(-7.70%)
Jun 27, 2019 5.953 6.150 5.761 6.002 7,591 +0.05(+0.83%)
Jun 26, 2019 5.760 6.000 5.682 5.953 3,817 +0.04(+0.73%)
Jun 25, 2019 5.964 6.169 5.760 5.910 6,659 -0.06(-0.93%)
Jun 24, 2019 6.270 6.270 5.964 5.965 5,192 -0.03(-0.52%)
Jun 21, 2019 6.120 6.239 5.886 5.996 2,250 +0.06(+0.95%)
Jun 20, 2019 5.916 6.228 5.916 5.940 682 -0.06(-1.08%)
Jun 19, 2019 6.180 6.180 5.956 6.005 6,062 -0.18(-2.83%)
Jun 18, 2019 6.000 6.762 5.999 6.180 23,523 +0.20(+3.35%)
Jun 17, 2019 5.964 5.994 5.881 5.980 3,253 -0.02(-0.32%)
Jun 14, 2019 6.119 6.119 5.952 5.999 783 +0.04(+0.75%)
Jun 13, 2019 6.203 6.203 5.905 5.954 1,615 +0.00(+0.04%)
Jun 12, 2019 6.108 6.120 5.881 5.952 523 -0.16(-2.69%)
Jun 11, 2019 5.881 6.145 5.881 6.116 10,054 +0.12(+1.94%)
Jun 10, 2019 6.000 6.022 5.862 6.000 6,442 -0.02(-0.36%)
Jun 07, 2019 6.120 6.120 5.970 6.022 1,650 -0.10(-1.61%)
Jun 06, 2019 6.120 6.120 5.989 6.120 1,089 +0.00(+0.00%)
Jun 05, 2019 6.000 6.120 5.970 6.120 313 +0.12(+2.00%)
Jun 04, 2019 5.881 6.119 5.881 6.000 1,230 +0.06(+0.99%)
Jun 03, 2019 6.120 6.120 5.940 5.941 1,384 -0.13(-2.08%)
May 31, 2019 6.240 6.240 5.954 6.067 841 -0.05(-0.84%)
May 30, 2019 6.000 6.270 5.867 6.119 2,266 +0.25(+4.34%)
May 29, 2019 6.000 6.000 5.822 5.864 4,006 -0.15(-2.46%)
May 28, 2019 6.120 6.210 5.881 6.012 1,936 -0.19(-3.13%)
May 24, 2019 6.036 6.240 6.036 6.206 441 +0.16(+2.62%)
May 23, 2019 6.144 6.144 6.024 6.048 4,725 -0.08(-1.37%)
May 22, 2019 6.151 6.193 6.120 6.132 1,330 +0.00(+0.00%)
May 21, 2019 6.120 6.148 6.120 6.132 1,877 +0.01(+0.20%)
May 20, 2019 6.120 6.227 6.120 6.120 1,010 -0.07(-1.16%)
May 17, 2019 6.133 6.408 6.133 6.192 10,008 -0.08(-1.26%)
May 16, 2019 6.121 6.427 6.120 6.271 9,097 -0.01(-0.21%)
May 15, 2019 6.208 6.430 6.042 6.284 2,307 +0.16(+2.69%)
May 14, 2019 6.036 6.210 6.036 6.120 2,262 +0.03(+0.47%)
May 13, 2019 6.132 6.150 6.012 6.091 5,022 -0.08(-1.34%)
May 10, 2019 6.360 6.360 6.012 6.174 7,141 -0.01(-0.12%)
May 09, 2019 6.367 6.533 6.180 6.181 9,596 -0.12(-1.92%)
May 08, 2019 6.240 6.493 6.240 6.302 7,522 +0.00(+0.04%)
May 07, 2019 6.360 6.720 6.155 6.300 8,803 -0.18(-2.78%)
May 06, 2019 6.374 6.576 6.325 6.480 12,334 -0.42(-6.02%)
May 03, 2019 6.682 7.358 6.324 6.895 40,483 -0.06(-0.93%)
May 02, 2019 7.080 8.160 6.628 6.960 291,527 +1.08(+18.37%)
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.