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

China Green Agriculture (NY: CGA )

2.850 -0.130 (-4.36%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 30, 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 (%)
May 29, 2009 95.30 95.30 89.92 90.95 19,188 -1.60(-1.73%)
May 28, 2009 94.96 94.96 90.26 92.55 22,139 +2.18(+2.41%)
May 27, 2009 91.64 95.07 88.77 90.38 17,036 -1.26(-1.37%)
May 26, 2009 98.51 98.51 88.31 91.64 45,461 -4.01(-4.19%)
May 22, 2009 100.23 103.09 94.61 95.64 22,183 -1.72(-1.77%)
May 21, 2009 100.11 100.11 95.65 97.36 33,136 -1.26(-1.28%)
May 20, 2009 100.11 103.09 97.71 98.62 41,081 +2.41(+2.50%)
May 19, 2009 91.64 99.54 89.12 96.22 60,418 +7.10(+7.97%)
May 18, 2009 86.83 89.35 84.76 89.12 35,631 +7.10(+8.66%)
May 15, 2009 85.22 85.22 79.15 82.01 13,603 +2.98(+3.77%)
May 14, 2009 73.42 82.93 69.30 79.04 10,847 +5.73(+7.81%)
May 13, 2009 84.08 84.19 69.30 73.31 21,190 -10.88(-12.93%)
May 12, 2009 88.66 91.64 81.33 84.19 29,669 +9.16(+12.21%)
May 11, 2009 73.77 77.89 70.50 75.03 16,216 +1.72(+2.34%)
May 08, 2009 66.44 73.31 66.44 73.31 7,715 +6.53(+9.78%)
May 07, 2009 73.65 73.65 62.54 66.78 11,350 -4.58(-6.42%)
May 06, 2009 74.00 74.00 68.73 71.36 11,093 +2.63(+3.83%)
May 05, 2009 71.36 75.49 65.86 68.73 10,473 +0.00(+0.00%)
May 04, 2009 68.66 69.87 66.21 68.73 26,415 +6.30(+10.09%)
May 01, 2009 58.19 65.86 57.04 62.43 18,081 +5.73(+10.10%)
Apr 30, 2009 56.24 57.85 53.38 56.70 5,552 +2.86(+5.32%)
Apr 29, 2009 54.98 56.12 52.92 53.84 4,235 +0.00(+0.00%)
Apr 28, 2009 55.90 55.90 52.69 53.84 5,288 -0.57(-1.05%)
Apr 27, 2009 53.26 56.13 52.12 54.41 6,812 -0.23(-0.42%)
Apr 24, 2009 49.14 56.01 49.14 54.64 2,914 +0.80(+1.49%)
Apr 23, 2009 56.01 56.13 52.23 53.84 3,737 -0.57(-1.05%)
Apr 22, 2009 50.17 56.70 49.83 54.41 4,991 +4.81(+9.70%)
Apr 21, 2009 49.83 49.83 45.82 49.60 9,313 +0.23(+0.46%)
Apr 20, 2009 55.90 57.27 49.25 49.37 7,404 -5.15(-9.45%)
Apr 17, 2009 56.13 56.13 54.52 54.52 4,579 -1.03(-1.86%)
Apr 16, 2009 56.13 56.47 54.52 55.55 5,710 -0.57(-1.02%)
Apr 15, 2009 56.70 57.27 54.41 56.13 10,458 +0.11(+0.20%)
Apr 14, 2009 48.22 56.13 48.22 56.01 14,723 +7.22(+14.79%)
Apr 13, 2009 41.58 48.80 45.93 48.80 7,163 +2.98(+6.50%)
Apr 09, 2009 48.11 48.11 44.10 45.82 57,415 +2.04(+4.66%)
Apr 08, 2009 42.38 45.10 42.38 43.78 6,047 +0.94(+2.19%)
Apr 07, 2009 43.41 50.40 40.41 42.84 7,060 +2.18(+5.35%)
Apr 06, 2009 39.98 45.68 38.03 40.66 5,290 +1.83(+4.72%)
Apr 03, 2009 38.72 38.83 37.91 38.83 1,527 +0.92(+2.42%)
Apr 02, 2009 37.80 39.17 37.57 37.91 4,628 -0.23(-0.60%)
Apr 01, 2009 38.37 38.37 37.91 38.14 727 -0.23(-0.60%)
Mar 31, 2009 38.37 38.49 38.37 38.37 257 +0.00(+0.00%)
Mar 30, 2009 38.03 41.35 37.92 38.37 253 -0.46(-1.18%)
Mar 26, 2009 37.91 44.67 37.80 38.83 1,274 +0.00(+0.00%)
Mar 25, 2009 38.95 38.95 37.80 38.83 1,358 -0.12(-0.30%)
Mar 24, 2009 38.14 38.95 38.14 38.95 482 +0.23(+0.59%)
Mar 23, 2009 38.37 38.72 37.23 38.72 1,019 +0.00(+0.00%)
Mar 20, 2009 40.09 40.09 37.80 38.72 572 -0.23(-0.59%)
Mar 19, 2009 38.95 39.52 37.80 38.94 1,175 +0.11(+0.29%)
Mar 18, 2009 37.80 38.95 37.80 38.83 497 -0.11(-0.29%)
Mar 17, 2009 38.95 38.95 37.91 38.95 1,691 +0.11(+0.30%)
Mar 16, 2009 38.83 38.95 37.91 38.83 650 +1.03(+2.73%)
Mar 13, 2009 38.83 38.95 37.80 37.80 0 +0.00(+0.00%)
Mar 12, 2009 37.34 37.80 36.65 37.80 1,282 +0.46(+1.23%)
Mar 11, 2009 37.57 37.80 37.34 37.34 441 -0.46(-1.21%)
Mar 10, 2009 37.34 37.80 37.34 37.80 178 +0.00(+0.00%)
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.