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

China Green Agriculture (NY: CGA )

1.830 +0.040 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.00 18.71 17.56 18.22 10,751 +0.00(+0.00%)
Jan 30, 2014 18.98 19.09 18.00 18.22 12,578 -0.64(-3.41%)
Jan 29, 2014 17.62 18.93 17.62 18.86 20,361 +1.08(+6.07%)
Jan 28, 2014 18.22 18.76 17.56 17.78 13,791 -0.27(-1.51%)
Jan 27, 2014 17.73 18.44 16.85 18.05 37,017 +0.27(+1.53%)
Jan 24, 2014 18.55 18.55 17.35 17.78 40,808 -0.87(-4.68%)
Jan 23, 2014 19.91 19.91 18.44 18.65 72,322 -1.47(-7.32%)
Jan 22, 2014 20.29 20.67 19.80 20.13 18,590 -0.33(-1.60%)
Jan 21, 2014 21.22 21.27 19.80 20.45 34,138 -0.55(-2.60%)
Jan 17, 2014 21.05 21.00 21.00 21.00 23,356 -0.05(-0.26%)
Jan 16, 2014 21.38 21.55 21.05 21.05 22,288 -0.22(-1.03%)
Jan 15, 2014 21.27 21.55 21.00 21.27 33,674 +0.00(+0.00%)
Jan 14, 2014 20.89 21.49 20.89 21.27 19,164 +0.49(+2.36%)
Jan 13, 2014 20.95 21.11 20.62 20.78 9,792 +0.27(+1.33%)
Jan 10, 2014 20.45 20.95 20.45 20.51 14,601 +0.05(+0.27%)
Jan 09, 2014 21.38 21.38 20.45 20.45 13,890 -0.65(-3.10%)
Jan 08, 2014 21.60 21.82 21.00 21.11 24,229 -0.16(-0.77%)
Jan 07, 2014 21.00 21.65 21.00 21.27 15,362 +0.44(+2.09%)
Jan 06, 2014 21.27 21.55 20.62 20.84 27,518 +0.49(+2.41%)
Jan 03, 2014 19.91 20.73 19.91 20.35 31,612 +0.44(+2.19%)
Jan 02, 2014 19.64 20.45 19.53 19.91 25,919 +0.16(+0.83%)
Dec 31, 2013 20.35 19.75 19.75 19.75 23,045 -0.44(-2.16%)
Dec 30, 2013 20.89 21.16 20.02 20.18 30,870 -0.82(-3.90%)
Dec 27, 2013 21.55 21.71 20.89 21.00 16,191 -0.22(-1.03%)
Dec 26, 2013 20.62 21.49 20.62 21.22 18,438 -0.05(-0.26%)
Dec 24, 2013 21.05 21.88 21.00 21.27 26,210 +0.49(+2.36%)
Dec 23, 2013 20.35 21.11 20.18 20.78 26,891 +0.33(+1.60%)
Dec 20, 2013 19.80 20.73 19.69 20.45 38,571 +0.55(+2.74%)
Dec 19, 2013 20.45 20.62 19.69 19.91 11,079 -0.55(-2.67%)
Dec 18, 2013 20.62 20.67 20.40 20.45 9,920 -0.22(-1.06%)
Dec 17, 2013 20.18 21.05 20.07 20.67 14,388 +0.27(+1.34%)
Dec 16, 2013 19.20 20.67 19.20 20.40 23,970 +1.20(+6.25%)
Dec 13, 2013 19.25 19.53 19.20 19.20 10,897 -0.16(-0.84%)
Dec 12, 2013 19.25 19.53 19.15 19.36 9,955 +0.05(+0.28%)
Dec 11, 2013 20.35 20.56 19.15 19.31 39,215 -1.15(-5.60%)
Dec 10, 2013 20.84 20.89 20.45 20.45 20,527 -0.55(-2.60%)
Dec 09, 2013 21.44 21.76 20.84 21.00 22,086 -0.38(-1.79%)
Dec 06, 2013 21.00 21.38 21.00 21.38 11,079 +0.55(+2.62%)
Dec 05, 2013 21.27 21.30 20.84 20.84 10,486 -0.60(-2.80%)
Dec 04, 2013 21.55 21.71 21.00 21.44 9,825 -0.05(-0.25%)
Dec 03, 2013 21.82 22.15 21.33 21.49 7,217 -0.33(-1.50%)
Dec 02, 2013 22.09 22.36 21.82 21.82 12,834 -0.33(-1.48%)
Nov 29, 2013 21.55 22.25 20.89 22.15 17,551 +0.55(+2.53%)
Nov 27, 2013 21.55 22.15 20.84 21.60 11,666 +0.11(+0.51%)
Nov 26, 2013 21.71 21.76 20.78 21.49 25,321 -0.27(-1.25%)
Nov 25, 2013 22.36 22.36 21.71 21.76 8,398 -0.38(-1.72%)
Nov 22, 2013 22.36 22.36 21.60 22.15 13,790 +0.71(+3.31%)
Nov 21, 2013 21.55 21.55 20.89 21.44 7,460 +0.27(+1.29%)
Nov 20, 2013 21.93 22.15 20.73 21.16 33,599 -0.76(-3.48%)
Nov 19, 2013 21.82 22.31 21.82 21.93 15,387 -0.27(-1.23%)
Nov 18, 2013 23.45 23.46 22.09 22.20 27,287 -0.98(-4.24%)
Nov 15, 2013 22.80 24.16 22.80 23.18 25,208 +0.27(+1.19%)
Nov 14, 2013 22.64 23.13 22.37 22.91 11,723 +0.05(+0.24%)
Nov 12, 2013 24.93 24.93 22.80 22.85 71,211 -2.02(-8.11%)
Nov 11, 2013 24.38 25.09 24.11 24.87 28,395 +1.31(+5.56%)
Nov 08, 2013 22.85 23.67 22.42 23.56 16,416 +0.55(+2.37%)
Nov 07, 2013 23.56 23.73 22.94 23.02 12,796 -0.49(-2.09%)
Nov 06, 2013 22.85 23.56 22.75 23.51 18,838 +0.98(+4.36%)
Nov 05, 2013 22.09 23.18 22.09 22.53 35,023 +0.60(+2.74%)
Nov 04, 2013 21.82 22.04 21.49 21.93 16,980 +0.16(+0.75%)
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.