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

China Green Agriculture (NY: CGA )

2.850 -0.070 (-2.39%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 22, 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 30, 2021 9.600 9.940 9.520 9.790 10,395 +0.00(+0.00%)
Jul 29, 2021 9.680 9.940 9.580 9.790 8,710 +0.06(+0.62%)
Jul 28, 2021 9.610 10.20 9.516 9.730 32,431 +0.05(+0.52%)
Jul 27, 2021 10.03 10.03 9.480 9.680 15,257 -0.60(-5.84%)
Jul 26, 2021 10.20 10.49 9.680 10.28 16,582 -0.08(-0.77%)
Jul 23, 2021 9.960 10.63 9.500 10.36 84,047 +0.60(+6.15%)
Jul 22, 2021 9.970 9.970 9.534 9.760 5,458 -0.01(-0.10%)
Jul 21, 2021 10.09 10.09 9.570 9.770 7,764 -0.20(-2.01%)
Jul 20, 2021 9.940 10.05 9.570 9.970 15,160 +0.06(+0.61%)
Jul 19, 2021 9.790 10.00 9.450 9.910 22,461 -0.19(-1.88%)
Jul 16, 2021 10.25 10.50 9.800 10.10 20,021 +0.09(+0.90%)
Jul 15, 2021 9.680 10.24 9.680 10.01 15,138 +0.08(+0.81%)
Jul 14, 2021 9.880 10.00 9.729 9.930 3,430 +0.10(+1.02%)
Jul 13, 2021 9.850 10.00 9.510 9.830 17,061 -0.26(-2.58%)
Jul 12, 2021 9.500 10.66 9.200 10.09 88,546 +0.66(+7.00%)
Jul 09, 2021 9.380 10.00 9.300 9.430 38,441 +0.16(+1.73%)
Jul 08, 2021 9.750 10.32 9.050 9.270 36,507 -0.73(-7.30%)
Jul 07, 2021 9.770 10.20 9.760 10.00 10,734 +0.25(+2.56%)
Jul 06, 2021 10.30 10.30 9.680 9.750 36,840 -0.54(-5.25%)
Jul 02, 2021 10.27 10.74 10.03 10.29 15,369 +0.18(+1.78%)
Jul 01, 2021 10.14 10.35 9.940 10.11 12,763 +0.18(+1.81%)
Jun 30, 2021 9.880 10.10 9.880 9.930 4,981 -0.09(-0.90%)
Jun 29, 2021 10.30 10.86 9.871 10.02 40,933 -0.21(-2.05%)
Jun 28, 2021 9.910 10.36 9.010 10.23 32,178 +0.47(+4.82%)
Jun 25, 2021 10.30 10.49 9.760 9.760 14,121 -0.59(-5.70%)
Jun 24, 2021 10.33 10.43 10.06 10.35 13,400 +0.17(+1.67%)
Jun 23, 2021 9.980 10.44 9.980 10.18 13,598 +0.28(+2.83%)
Jun 22, 2021 10.46 10.51 9.830 9.900 26,010 -0.33(-3.23%)
Jun 21, 2021 9.410 10.62 9.410 10.23 36,181 +0.76(+8.03%)
Jun 18, 2021 9.950 10.46 9.080 9.470 96,468 -0.93(-8.94%)
Jun 17, 2021 11.23 11.23 10.29 10.40 24,941 -0.79(-7.06%)
Jun 16, 2021 11.31 11.41 11.04 11.19 11,242 -0.33(-2.86%)
Jun 15, 2021 11.62 11.62 11.26 11.52 7,673 +0.00(+0.00%)
Jun 14, 2021 12.00 12.00 11.28 11.52 27,804 -0.44(-3.68%)
Jun 11, 2021 12.16 12.29 11.83 11.96 16,186 +0.06(+0.50%)
Jun 10, 2021 12.45 12.45 11.90 11.90 37,209 -0.74(-5.85%)
Jun 09, 2021 12.61 12.79 12.49 12.64 13,426 -0.13(-1.02%)
Jun 08, 2021 12.64 12.77 12.33 12.77 36,007 -0.09(-0.70%)
Jun 07, 2021 12.36 12.86 12.01 12.86 66,729 +0.66(+5.41%)
Jun 04, 2021 12.01 12.55 11.81 12.20 78,143 +0.42(+3.57%)
Jun 03, 2021 12.47 12.48 11.72 11.78 70,725 -0.70(-5.61%)
Jun 02, 2021 11.96 12.48 11.39 12.48 81,835 +0.63(+5.32%)
Jun 01, 2021 11.49 11.88 11.02 11.85 112,557 +0.56(+4.96%)
May 28, 2021 10.39 11.47 10.30 11.29 112,603 +0.82(+7.83%)
May 27, 2021 10.00 10.50 9.855 10.47 101,061 +0.51(+5.12%)
May 26, 2021 9.750 10.07 9.601 9.960 132,543 +0.22(+2.26%)
May 25, 2021 10.00 10.45 8.820 9.740 364,389 -0.89(-8.37%)
May 24, 2021 14.94 14.94 10.59 10.63 348,568 -4.35(-29.04%)
May 21, 2021 15.61 15.90 14.65 14.98 43,166 -0.62(-3.97%)
May 20, 2021 14.03 15.60 14.03 15.60 74,659 +1.89(+13.79%)
May 19, 2021 14.29 14.54 13.50 13.71 104,006 -1.29(-8.60%)
May 18, 2021 15.03 15.75 14.41 15.00 45,548 -0.03(-0.20%)
May 17, 2021 15.28 15.28 13.82 15.03 93,803 -0.46(-2.97%)
May 14, 2021 16.62 16.79 15.49 15.49 97,767 -1.33(-7.91%)
May 13, 2021 15.78 17.68 15.11 16.82 200,006 +1.22(+7.82%)
May 12, 2021 17.47 17.47 15.50 15.60 145,111 -1.55(-9.04%)
May 11, 2021 16.21 17.15 15.73 17.15 180,472 +0.95(+5.86%)
May 10, 2021 15.05 16.20 14.57 16.20 255,786 +1.74(+12.03%)
May 07, 2021 13.10 14.59 13.02 14.46 166,836 +1.40(+10.72%)
May 06, 2021 12.71 13.22 12.65 13.06 65,502 +0.44(+3.49%)
May 05, 2021 12.89 13.37 12.62 12.62 47,630 -0.18(-1.41%)
May 04, 2021 12.80 12.98 12.21 12.80 81,838 -0.04(-0.31%)
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.