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%)
Official Closing Price Updated: 4:10 PM 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 (%)
Nov 30, 2020 2.740 2.750 2.717 2.730 6,833 -0.08(-2.85%)
Nov 27, 2020 2.800 2.915 2.790 2.810 22,700 +0.04(+1.63%)
Nov 25, 2020 2.770 2.770 2.749 2.765 7,300 -0.01(-0.54%)
Nov 24, 2020 2.600 2.780 2.560 2.780 12,072 +0.12(+4.51%)
Nov 23, 2020 2.700 2.700 2.585 2.660 23,442 -0.05(-1.85%)
Nov 20, 2020 2.590 2.720 2.590 2.710 7,100 +0.01(+0.37%)
Nov 19, 2020 2.770 2.770 2.700 2.700 3,675 -0.07(-2.53%)
Nov 18, 2020 2.640 2.770 2.590 2.770 12,625 +0.10(+3.86%)
Nov 17, 2020 2.650 2.675 2.650 2.667 7,298 -0.03(-1.22%)
Nov 16, 2020 2.610 2.740 2.610 2.700 19,662 +0.09(+3.44%)
Nov 13, 2020 2.665 2.670 2.610 2.610 3,700 -0.09(-3.33%)
Nov 12, 2020 2.750 2.750 2.650 2.700 9,515 +0.04(+1.50%)
Nov 11, 2020 2.830 2.830 2.660 2.660 4,657 -0.13(-4.66%)
Nov 10, 2020 2.580 2.790 2.570 2.790 15,757 +0.22(+8.56%)
Nov 09, 2020 2.800 2.800 2.490 2.570 21,332 -0.17(-6.20%)
Nov 06, 2020 3.000 3.000 2.600 2.740 8,200 -0.22(-7.43%)
Nov 05, 2020 2.740 3.070 2.680 2.960 93,003 +0.33(+12.55%)
Nov 04, 2020 2.690 2.750 2.630 2.630 19,011 -0.03(-1.13%)
Nov 03, 2020 2.690 2.700 2.550 2.660 2,947 -0.06(-2.21%)
Nov 02, 2020 2.670 2.760 2.670 2.720 5,411 +0.05(+1.87%)
Oct 30, 2020 2.580 2.680 2.410 2.670 14,700 -0.01(-0.37%)
Oct 29, 2020 2.780 2.780 2.600 2.680 4,385 -0.09(-3.25%)
Oct 28, 2020 2.640 2.770 2.540 2.770 37,438 +0.12(+4.53%)
Oct 27, 2020 2.810 2.810 2.650 2.650 13,364 -0.25(-8.76%)
Oct 26, 2020 2.750 2.920 2.565 2.905 59,759 -0.01(-0.19%)
Oct 23, 2020 2.840 3.420 2.700 2.910 369,000 +0.13(+4.68%)
Oct 22, 2020 2.370 2.800 2.370 2.780 106,018 +0.39(+16.32%)
Oct 21, 2020 2.390 2.440 2.320 2.390 13,729 -0.02(-0.82%)
Oct 20, 2020 2.470 2.470 2.350 2.410 7,364 +0.01(+0.22%)
Oct 19, 2020 2.350 2.420 2.350 2.404 5,773 +0.05(+2.31%)
Oct 16, 2020 2.490 2.490 2.350 2.350 8,400 -0.10(-4.08%)
Oct 15, 2020 2.400 2.480 2.350 2.450 19,411 +0.08(+3.38%)
Oct 14, 2020 2.386 2.386 2.300 2.370 14,810 -0.05(-2.07%)
Oct 13, 2020 2.350 2.420 2.290 2.420 17,652 +0.11(+4.99%)
Oct 12, 2020 2.340 2.360 2.260 2.305 15,249 -0.07(-3.11%)
Oct 09, 2020 2.380 2.380 2.206 2.379 38,300 +0.02(+0.80%)
Oct 08, 2020 2.190 2.365 2.190 2.360 37,557 +0.14(+6.31%)
Oct 07, 2020 2.630 2.630 1.770 2.220 246,985 -0.42(-15.91%)
Oct 06, 2020 2.510 2.680 2.510 2.640 16,202 +0.04(+1.54%)
Oct 05, 2020 2.690 2.690 2.450 2.600 10,215 -0.08(-2.99%)
Oct 02, 2020 2.750 2.750 2.570 2.680 20,300 -0.03(-1.11%)
Oct 01, 2020 2.460 2.830 2.460 2.710 71,282 +0.21(+8.40%)
Sep 30, 2020 2.560 2.560 2.500 2.500 4,795 -0.06(-2.34%)
Sep 29, 2020 2.520 2.610 2.520 2.560 6,507 +0.01(+0.39%)
Sep 28, 2020 2.620 2.620 2.550 2.550 4,863 +0.05(+2.00%)
Sep 25, 2020 2.440 2.500 2.440 2.500 10,900 +0.02(+0.73%)
Sep 24, 2020 2.450 2.560 2.430 2.482 22,385 +0.06(+2.56%)
Sep 23, 2020 2.470 2.470 2.410 2.420 4,491 -0.02(-0.82%)
Sep 22, 2020 2.430 2.455 2.430 2.440 7,549 +0.01(+0.51%)
Sep 21, 2020 2.500 2.510 2.410 2.428 19,558 -0.09(-3.66%)
Sep 18, 2020 2.560 2.570 2.510 2.520 4,100 -0.07(-2.88%)
Sep 17, 2020 2.600 2.650 2.580 2.595 3,697 +0.01(+0.57%)
Sep 16, 2020 2.580 2.650 2.580 2.580 2,869 -0.01(-0.39%)
Sep 15, 2020 2.610 2.630 2.590 2.590 987 -0.03(-1.25%)
Sep 14, 2020 2.630 2.635 2.600 2.623 1,789 +0.06(+2.25%)
Sep 11, 2020 2.570 2.586 2.520 2.565 5,100 +0.04(+1.79%)
Sep 10, 2020 2.500 2.620 2.500 2.520 56,346 +0.02(+0.80%)
Sep 09, 2020 2.550 2.605 2.500 2.500 6,023 -0.01(-0.40%)
Sep 08, 2020 2.490 2.540 2.490 2.510 10,569 +0.02(+0.80%)
Sep 04, 2020 2.490 2.540 2.490 2.490 2,000 -0.01(-0.40%)
Sep 03, 2020 2.560 2.560 2.460 2.500 5,470 +0.00(+0.00%)
Sep 02, 2020 2.420 2.520 2.410 2.500 10,117 +0.01(+0.40%)
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.