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 (-2.40%)
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 (%)
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%)
Dec 01, 2022 4.900 4.900 4.655 4.800 5,262 -0.18(-3.57%)
Nov 30, 2022 5.100 5.100 4.790 4.978 3,693 -0.04(-0.84%)
Nov 29, 2022 5.320 5.320 4.570 5.020 10,526 -0.09(-1.67%)
Nov 28, 2022 5.120 5.204 5.020 5.105 3,855 -0.09(-1.73%)
Nov 25, 2022 5.230 5.300 5.180 5.195 2,571 -0.10(-1.97%)
Nov 23, 2022 5.380 5.430 5.180 5.300 7,679 -0.01(-0.19%)
Nov 22, 2022 5.380 5.510 5.180 5.310 9,194 +0.03(+0.55%)
Nov 21, 2022 5.300 5.325 5.150 5.281 2,387 -0.05(-0.92%)
Nov 18, 2022 5.480 5.480 5.270 5.330 1,900 -0.15(-2.74%)
Nov 17, 2022 5.220 5.715 5.000 5.480 7,280 +0.09(+1.70%)
Nov 16, 2022 5.440 5.440 5.230 5.388 4,685 -0.14(-2.47%)
Nov 15, 2022 5.580 5.727 5.420 5.525 15,608 -0.01(-0.27%)
Nov 14, 2022 5.450 5.540 5.409 5.540 3,603 +0.16(+2.97%)
Nov 11, 2022 5.380 5.485 5.380 5.380 2,475 -0.09(-1.56%)
Nov 10, 2022 5.570 5.570 5.163 5.465 4,695 -0.03(-0.63%)
Nov 09, 2022 5.610 5.610 5.415 5.500 1,101 -0.07(-1.26%)
Nov 08, 2022 5.590 5.749 5.390 5.570 1,157 +0.02(+0.36%)
Nov 07, 2022 5.460 5.580 5.440 5.550 1,418 +0.03(+0.54%)
Nov 04, 2022 5.640 5.640 5.420 5.520 7,438 +0.00(+0.03%)
Nov 03, 2022 5.650 6.000 5.479 5.519 21,919 -0.10(-1.75%)
Nov 02, 2022 5.415 5.638 5.370 5.617 12,262 -0.23(-3.99%)
Nov 01, 2022 5.830 5.850 5.360 5.850 10,391 -0.03(-0.51%)
Oct 31, 2022 5.430 5.890 5.430 5.880 22,564 +0.32(+5.76%)
Oct 28, 2022 5.710 5.725 5.222 5.560 17,453 -0.11(-1.94%)
Oct 27, 2022 5.550 5.670 5.450 5.670 3,613 +0.07(+1.29%)
Oct 26, 2022 5.820 5.820 5.500 5.598 13,883 +0.02(+0.38%)
Oct 25, 2022 5.500 5.660 5.450 5.577 12,113 -0.35(-5.96%)
Oct 24, 2022 6.200 6.200 5.930 5.930 9,053 -0.25(-4.05%)
Oct 21, 2022 5.900 6.180 5.720 6.180 8,743 +0.27(+4.57%)
Oct 20, 2022 5.900 6.022 5.827 5.910 50,787 -0.06(-1.01%)
Oct 19, 2022 5.800 6.150 5.750 5.970 15,997 -0.17(-2.77%)
Oct 18, 2022 6.110 6.330 6.110 6.140 640 +0.03(+0.49%)
Oct 17, 2022 6.310 6.310 6.040 6.110 6,469 -0.14(-2.24%)
Oct 14, 2022 6.600 6.686 6.100 6.250 7,308 +0.13(+2.12%)
Oct 13, 2022 6.280 6.300 5.950 6.120 3,621 -0.24(-3.77%)
Oct 12, 2022 6.160 6.370 5.960 6.360 4,524 +0.19(+3.06%)
Oct 11, 2022 6.260 6.290 6.140 6.171 1,750 -0.22(-3.43%)
Oct 10, 2022 6.270 6.400 6.118 6.390 1,420 +0.14(+2.24%)
Oct 07, 2022 6.030 6.260 5.906 6.250 1,824 +0.17(+2.80%)
Oct 06, 2022 6.070 6.100 6.020 6.080 4,006 +0.12(+2.01%)
Oct 05, 2022 5.800 5.960 5.795 5.960 743 +0.07(+1.19%)
Oct 04, 2022 5.800 5.890 5.630 5.890 1,880 +0.16(+2.79%)
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.