Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Green Agriculture (NY: CGA )

2.930 +0.130 (+4.64%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Oct 31, 2019 3.840 3.840 3.710 3.720 5,473 -0.06(-1.65%)
Oct 30, 2019 3.880 3.890 3.760 3.783 5,685 -0.08(-1.98%)
Oct 29, 2019 3.900 3.943 3.750 3.859 3,967 -0.04(-1.06%)
Oct 28, 2019 4.060 4.205 3.900 3.901 41,344 -0.18(-4.40%)
Oct 25, 2019 4.100 4.107 4.036 4.080 3,500 -0.02(-0.49%)
Oct 24, 2019 4.230 4.230 4.075 4.100 2,636 -0.06(-1.44%)
Oct 23, 2019 4.250 4.271 4.130 4.160 7,349 -0.09(-2.12%)
Oct 22, 2019 4.270 4.277 4.192 4.250 6,232 -0.08(-1.85%)
Oct 21, 2019 4.330 4.372 4.300 4.330 4,604 +0.00(+0.00%)
Oct 18, 2019 4.400 4.400 4.270 4.330 4,200 -0.09(-2.04%)
Oct 17, 2019 4.540 4.540 4.420 4.420 5,322 -0.03(-0.67%)
Oct 16, 2019 4.480 4.520 4.450 4.450 7,611 -0.03(-0.67%)
Oct 15, 2019 4.580 4.580 4.420 4.480 17,733 -0.20(-4.36%)
Oct 14, 2019 4.540 4.684 4.420 4.684 1,389 +0.18(+4.09%)
Oct 11, 2019 4.420 4.510 4.400 4.500 3,600 +0.08(+1.81%)
Oct 10, 2019 4.470 4.554 4.150 4.420 12,777 -0.09(-2.00%)
Oct 09, 2019 4.510 4.550 4.500 4.510 6,795 +0.00(+0.00%)
Oct 08, 2019 4.520 4.531 4.500 4.510 8,040 -0.07(-1.53%)
Oct 07, 2019 4.630 4.662 4.560 4.580 4,670 -0.03(-0.54%)
Oct 04, 2019 4.520 4.650 4.520 4.605 3,600 +0.09(+1.88%)
Oct 03, 2019 4.680 4.695 4.500 4.520 6,389 -0.12(-2.69%)
Oct 02, 2019 4.640 4.645 4.620 4.645 3,412 -0.02(-0.51%)
Oct 01, 2019 4.670 4.720 4.610 4.669 14,927 -0.03(-0.66%)
Sep 30, 2019 4.700 4.700 4.670 4.700 5,942 -0.02(-0.42%)
Sep 27, 2019 4.814 4.814 4.720 4.720 4,800 +0.02(+0.43%)
Sep 26, 2019 4.700 4.850 4.700 4.700 695 -0.06(-1.26%)
Sep 25, 2019 4.730 4.760 4.710 4.760 679 +0.06(+1.28%)
Sep 24, 2019 4.700 4.700 4.700 4.700 1,898 +0.00(+0.00%)
Sep 23, 2019 4.780 4.780 4.700 4.700 3,621 +0.00(+0.00%)
Sep 20, 2019 4.650 4.850 4.650 4.700 18,600 +0.04(+0.86%)
Sep 19, 2019 4.970 4.970 4.640 4.660 19,775 -0.38(-7.54%)
Sep 18, 2019 5.000 5.040 4.934 5.040 1,138 +0.00(+0.00%)
Sep 17, 2019 5.090 5.090 4.960 5.040 2,506 -0.03(-0.65%)
Sep 16, 2019 4.910 5.073 4.910 5.073 590 +0.16(+3.32%)
Sep 13, 2019 5.290 5.290 4.830 4.910 10,200 -0.31(-5.94%)
Sep 12, 2019 5.120 5.300 5.120 5.220 5,072 +0.09(+1.75%)
Sep 11, 2019 5.110 5.268 5.110 5.130 7,321 +0.02(+0.39%)
Sep 10, 2019 4.870 5.166 4.870 5.110 33,223 +0.20(+4.07%)
Sep 09, 2019 4.870 4.910 4.870 4.910 1,582 +0.01(+0.20%)
Sep 06, 2019 4.950 4.950 4.806 4.900 10,200 -0.08(-1.51%)
Sep 05, 2019 4.700 4.985 4.700 4.975 6,412 +0.28(+5.85%)
Sep 04, 2019 4.800 4.800 4.420 4.700 9,255 -0.07(-1.47%)
Sep 03, 2019 4.900 4.900 4.750 4.770 20,725 -0.22(-4.41%)
Aug 30, 2019 4.990 5.100 4.950 4.990 15,800 +0.04(+0.81%)
Aug 29, 2019 5.120 5.170 4.950 4.950 18,458 -0.19(-3.70%)
Aug 28, 2019 5.170 5.170 4.910 5.140 17,667 -0.08(-1.44%)
Aug 27, 2019 5.400 5.401 5.200 5.215 19,253 -0.04(-0.67%)
Aug 26, 2019 5.800 5.800 5.050 5.250 73,856 -0.52(-9.01%)
Aug 23, 2019 5.690 6.650 5.520 5.770 396,400 +0.29(+5.29%)
Aug 22, 2019 5.180 5.480 4.960 5.480 83,488 +0.49(+9.82%)
Aug 21, 2019 4.150 5.390 4.150 4.990 206,256 +0.84(+20.24%)
Aug 20, 2019 4.170 4.340 3.970 4.150 26,166 -0.08(-1.89%)
Aug 19, 2019 5.210 5.210 4.000 4.230 473,816 +0.69(+19.49%)
Aug 16, 2019 3.460 3.700 3.250 3.540 5,600 +0.07(+1.91%)
Aug 15, 2019 3.360 3.480 3.254 3.474 17,330 +0.17(+5.26%)
Aug 14, 2019 3.600 3.720 3.300 3.300 42,431 -0.35(-9.65%)
Aug 13, 2019 3.500 3.940 3.350 3.652 81,101 +0.10(+2.88%)
Aug 12, 2019 3.550 3.710 3.420 3.550 3,831 -0.18(-4.83%)
Aug 09, 2019 3.660 3.760 3.660 3.730 7,600 +0.07(+1.91%)
Aug 08, 2019 3.910 3.910 3.249 3.660 25,384 -0.30(-7.56%)
Aug 07, 2019 3.950 3.991 3.950 3.959 1,758 +0.04(+1.00%)
Aug 06, 2019 4.150 4.150 3.850 3.920 9,154 -0.18(-4.39%)
Aug 05, 2019 4.220 4.220 4.100 4.100 5,626 -0.13(-3.13%)
Aug 02, 2019 4.310 4.310 4.175 4.233 2,400 -0.05(-1.11%)
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.