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

China Green Agriculture (NY: CGA )

2.861 +0.211 (+7.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2012 52.69 53.15 48.57 48.57 14,248 -3.78(-7.22%)
Feb 28, 2012 48.68 52.46 46.48 52.35 24,704 +3.09(+6.28%)
Feb 27, 2012 51.43 51.43 47.54 49.25 14,702 -3.01(-5.76%)
Feb 24, 2012 52.12 53.15 51.66 52.27 5,117 -0.20(-0.37%)
Feb 23, 2012 52.58 52.58 51.55 52.46 9,443 +0.23(+0.44%)
Feb 22, 2012 49.14 52.69 49.14 52.23 8,269 +2.41(+4.83%)
Feb 21, 2012 48.68 50.51 48.34 49.83 7,634 +1.15(+2.35%)
Feb 17, 2012 47.54 49.37 46.73 48.68 17,327 +0.69(+1.43%)
Feb 16, 2012 49.03 49.03 46.73 47.99 9,545 -1.03(-2.10%)
Feb 15, 2012 48.11 49.24 46.51 49.03 14,518 +0.69(+1.42%)
Feb 14, 2012 51.77 51.89 45.93 48.34 25,057 -3.78(-7.25%)
Feb 13, 2012 54.41 54.41 51.55 52.12 23,850 -2.29(-4.21%)
Feb 10, 2012 54.29 54.41 52.69 54.41 27,742 +0.00(+0.00%)
Feb 09, 2012 53.84 54.41 52.12 54.41 27,436 +1.60(+3.04%)
Feb 08, 2012 51.55 54.41 50.29 52.81 46,179 +1.72(+3.36%)
Feb 07, 2012 50.97 51.55 50.40 51.09 10,523 +0.34(+0.68%)
Feb 06, 2012 49.03 51.89 48.68 50.74 6,927 +1.49(+3.02%)
Feb 03, 2012 49.25 50.73 47.98 49.25 17,802 +0.00(+0.00%)
Feb 02, 2012 48.22 50.17 48.11 49.25 13,062 +0.57(+1.18%)
Feb 01, 2012 50.74 50.97 48.11 48.68 15,568 -2.41(-4.71%)
Jan 31, 2012 52.00 52.92 50.29 51.09 14,678 -1.15(-2.19%)
Jan 30, 2012 51.66 52.69 51.55 52.23 6,269 -0.11(-0.22%)
Jan 27, 2012 52.69 52.81 49.83 52.35 10,558 -0.11(-0.22%)
Jan 26, 2012 50.29 53.61 49.37 52.46 15,815 +2.18(+4.33%)
Jan 25, 2012 48.34 50.74 48.11 50.29 14,822 +1.60(+3.29%)
Jan 24, 2012 48.22 49.14 47.54 48.68 7,357 +0.23(+0.47%)
Jan 23, 2012 47.99 48.80 46.96 48.45 13,557 +0.23(+0.48%)
Jan 20, 2012 46.73 48.34 46.51 48.22 14,094 +2.06(+4.47%)
Jan 19, 2012 45.70 46.85 45.36 46.16 9,103 +1.26(+2.81%)
Jan 18, 2012 42.38 45.82 41.58 44.90 17,155 +1.95(+4.53%)
Jan 17, 2012 43.30 44.21 41.81 42.95 18,722 -0.11(-0.27%)
Jan 13, 2012 46.96 46.96 42.73 43.07 16,875 -2.41(-5.29%)
Jan 12, 2012 46.96 48.91 45.36 45.47 23,205 -1.15(-2.46%)
Jan 11, 2012 41.92 47.42 41.92 46.62 22,081 +4.47(+10.60%)
Jan 10, 2012 39.52 42.38 39.52 42.15 12,048 +2.63(+6.67%)
Jan 09, 2012 39.52 40.89 38.49 39.52 14,791 +0.34(+0.88%)
Jan 06, 2012 38.95 39.29 37.57 39.17 8,251 +0.00(+0.00%)
Jan 05, 2012 39.40 39.40 37.46 39.17 11,404 +0.23(+0.59%)
Jan 04, 2012 37.80 38.95 36.65 38.95 11,190 +4.58(+13.33%)
Dec 30, 2011 31.96 34.48 31.96 34.36 24,205 +1.95(+6.01%)
Dec 29, 2011 30.35 33.10 30.02 32.42 19,054 +1.03(+3.28%)
Dec 28, 2011 31.84 31.84 29.90 31.39 17,371 -0.92(-2.84%)
Dec 27, 2011 31.73 32.30 30.93 32.30 51,050 -0.23(-0.70%)
Dec 23, 2011 32.42 33.68 32.42 32.53 12,436 -0.46(-1.39%)
Dec 21, 2011 33.91 33.91 31.94 32.99 11,026 -0.46(-1.37%)
Dec 20, 2011 33.79 34.15 32.31 33.45 13,098 -0.80(-2.34%)
Dec 19, 2011 33.91 34.59 33.91 34.25 13,930 -0.34(-0.99%)
Dec 16, 2011 33.91 34.94 33.79 34.59 8,771 +0.69(+2.03%)
Dec 15, 2011 34.13 34.71 33.22 33.91 7,399 -0.11(-0.34%)
Dec 14, 2011 35.74 35.74 32.99 34.02 12,147 -2.06(-5.71%)
Dec 13, 2011 35.74 37.23 35.74 36.08 14,354 +0.92(+2.61%)
Dec 12, 2011 34.36 37.11 34.36 35.17 15,690 +0.87(+2.52%)
Dec 09, 2011 34.48 35.51 33.22 34.30 26,653 -0.29(-0.85%)
Dec 08, 2011 36.20 36.20 34.59 34.59 16,444 -1.49(-4.13%)
Dec 07, 2011 37.00 37.23 35.62 36.08 14,176 -1.03(-2.78%)
Dec 06, 2011 37.00 37.57 36.77 37.11 6,907 -0.46(-1.22%)
Dec 05, 2011 38.49 39.17 37.00 37.57 14,074 -0.80(-2.09%)
Dec 02, 2011 38.95 39.40 37.46 38.37 10,294 -0.46(-1.18%)
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.