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 (%)
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%)
Oct 01, 2021 9.619 9.619 8.920 8.920 674 -0.16(-1.76%)
Sep 30, 2021 9.370 9.370 8.900 9.080 759 +0.13(+1.45%)
Sep 29, 2021 9.140 9.140 8.710 8.950 2,610 -0.08(-0.89%)
Sep 28, 2021 9.010 9.030 8.750 9.030 1,264 -0.08(-0.88%)
Sep 27, 2021 8.860 9.250 8.860 9.110 3,356 +0.22(+2.47%)
Sep 24, 2021 9.070 9.100 8.800 8.890 1,775 -0.21(-2.31%)
Sep 23, 2021 9.170 9.180 8.970 9.100 1,855 -0.07(-0.76%)
Sep 22, 2021 8.810 9.170 8.810 9.170 10,228 +0.47(+5.45%)
Sep 21, 2021 8.310 8.790 8.310 8.696 6,950 +0.24(+2.79%)
Sep 20, 2021 8.660 9.300 7.850 8.460 24,136 -0.58(-6.42%)
Sep 17, 2021 9.090 9.160 9.040 9.040 2,151 -0.13(-1.42%)
Sep 16, 2021 9.160 9.570 9.160 9.170 1,053 +0.02(+0.22%)
Sep 15, 2021 9.830 9.830 9.150 9.150 6,904 -0.82(-8.22%)
Sep 14, 2021 9.710 10.24 9.710 9.970 3,785 +0.28(+2.89%)
Sep 13, 2021 10.63 10.63 9.620 9.690 20,674 -0.98(-9.18%)
Sep 10, 2021 11.15 11.20 10.67 10.67 5,585 -0.52(-4.65%)
Sep 09, 2021 11.42 11.42 10.75 11.19 11,141 -0.09(-0.80%)
Sep 08, 2021 10.96 11.50 10.96 11.28 23,737 +0.36(+3.30%)
Sep 07, 2021 10.27 11.00 10.20 10.92 35,855 +0.82(+8.12%)
Sep 03, 2021 10.00 10.49 9.900 10.10 18,642 +0.15(+1.51%)
Sep 02, 2021 9.130 9.950 9.010 9.950 13,264 +0.72(+7.80%)
Sep 01, 2021 9.120 9.400 8.900 9.230 6,960 +0.13(+1.43%)
Aug 31, 2021 8.600 9.190 8.507 9.100 25,603 +0.52(+6.06%)
Aug 30, 2021 8.590 9.000 8.580 8.580 12,749 -0.07(-0.81%)
Aug 27, 2021 9.000 9.145 8.600 8.650 8,967 -0.20(-2.26%)
Aug 26, 2021 8.010 8.957 8.010 8.850 16,593 +0.74(+9.12%)
Aug 25, 2021 7.890 8.290 7.890 8.110 7,998 +0.10(+1.25%)
Aug 24, 2021 7.890 8.290 7.800 8.010 6,161 +0.02(+0.25%)
Aug 23, 2021 7.731 7.990 7.731 7.990 4,497 +0.24(+3.10%)
Aug 20, 2021 7.850 7.870 7.750 7.750 4,889 +0.09(+1.17%)
Aug 19, 2021 8.000 8.570 7.660 7.660 16,634 -0.62(-7.49%)
Aug 18, 2021 7.950 8.790 7.950 8.280 13,522 +0.48(+6.15%)
Aug 17, 2021 8.080 8.090 7.800 7.800 18,148 -0.35(-4.29%)
Aug 16, 2021 8.480 8.524 8.100 8.150 13,171 -0.41(-4.79%)
Aug 13, 2021 8.970 8.970 8.500 8.560 4,015 -0.19(-2.17%)
Aug 12, 2021 9.410 9.410 8.750 8.750 3,325 -0.56(-6.02%)
Aug 11, 2021 9.650 9.690 9.300 9.310 32,964 -0.23(-2.41%)
Aug 10, 2021 9.770 9.770 9.320 9.540 6,885 -0.22(-2.25%)
Aug 09, 2021 8.670 9.760 8.580 9.760 23,097 +1.03(+11.80%)
Aug 06, 2021 8.660 8.960 7.750 8.730 25,748 +0.02(+0.23%)
Aug 05, 2021 8.500 8.840 8.500 8.710 7,543 +0.09(+1.04%)
Aug 04, 2021 8.740 8.980 8.470 8.620 16,182 -0.12(-1.37%)
Aug 03, 2021 9.230 9.230 8.510 8.740 26,086 -0.04(-0.46%)
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.