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

Sino Agro Food Inc (OP: SIAF )

0.0003 UNCHANGED
Last Price Updated: 10:29 AM EST, Mar 10, 2023 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 (%)
May 31, 2018 0.4398 0.4398 0.3704 0.3910 552,115 -0.05(-11.14%)
May 30, 2018 0.4290 0.4699 0.4010 0.4400 171,812 +0.02(+5.26%)
May 29, 2018 0.3598 0.4197 0.3595 0.4180 256,236 +0.07(+18.45%)
May 25, 2018 0.3529 0.3529 0.3529 0 +0.00(+0.54%)
May 24, 2018 0.3800 0.3900 0.3501 0.3510 404,376 -0.05(-12.25%)
May 23, 2018 0.4299 0.4299 0.3600 0.4000 121,070 +0.00(+0.00%)
May 22, 2018 0.4510 0.5049 0.3601 0.4000 1,022,029 +0.10(+35.18%)
May 21, 2018 0.2500 0.2999 0.2301 0.2959 506,428 +0.05(+18.36%)
May 18, 2018 0.2502 0.2700 0.2346 0.2500 291,228 -0.01(-5.64%)
May 17, 2018 0.2999 0.2999 0.2500 0.2650 542,415 -0.03(-8.64%)
May 16, 2018 0.2900 0.3101 0.2866 0.2900 82,636 +0.01(+3.53%)
May 15, 2018 0.3100 0.3375 0.2791 0.2801 173,651 -0.03(-9.59%)
May 14, 2018 0.3041 0.3297 0.2870 0.3098 148,593 -0.01(-1.65%)
May 11, 2018 0.2865 0.3500 0.2800 0.3150 278,979 +0.02(+5.79%)
May 10, 2018 0.2980 0.2980 0.2700 0.2978 266,438 -0.00(-0.36%)
May 09, 2018 0.2840 0.3175 0.2820 0.2988 267,904 +0.00(+0.33%)
May 08, 2018 0.3490 0.3490 0.2850 0.2979 233,487 -0.00(-0.71%)
May 07, 2018 0.3550 0.3550 0.2800 0.3000 403,210 -0.04(-11.76%)
May 04, 2018 0.3800 0.3800 0.3310 0.3400 418,934 -0.03(-7.10%)
May 03, 2018 0.4050 0.4280 0.3612 0.3660 308,418 -0.04(-9.63%)
May 02, 2018 0.4500 0.4500 0.3900 0.4050 174,012 -0.06(-13.77%)
May 01, 2018 0.4550 0.4699 0.4550 0.4697 1,543 +0.04(+9.23%)
Apr 30, 2018 0.4405 0.4600 0.4300 0.4300 19,628 -0.04(-8.49%)
Apr 27, 2018 0.4550 0.4699 0.4475 0.4699 9,145 +0.05(+11.62%)
Apr 26, 2018 0.4128 0.4749 0.4128 0.4210 55,864 +0.00(+0.00%)
Apr 25, 2018 0.4650 0.4800 0.4110 0.4210 172,386 -0.04(-9.46%)
Apr 24, 2018 0.4300 0.4650 0.4200 0.4650 188,100 +0.02(+3.33%)
Apr 23, 2018 0.4000 0.4550 0.4000 0.4500 346,413 +0.05(+12.50%)
Apr 20, 2018 0.4078 0.4831 0.3800 0.4000 372,864 -0.00(-0.25%)
Apr 19, 2018 0.4299 0.4299 0.3850 0.4010 531,626 -0.02(-4.52%)
Apr 18, 2018 0.4330 0.4780 0.4100 0.4200 236,055 +0.01(+1.94%)
Apr 17, 2018 0.4550 0.5034 0.4120 0.4120 84,180 -0.09(-18.16%)
Apr 16, 2018 0.4499 0.5037 0.4270 0.5034 41,800 +0.05(+11.87%)
Apr 13, 2018 0.4500 0.4510 0.3840 0.4500 223,180 +0.00(+0.00%)
Apr 12, 2018 0.5401 0.5500 0.4450 0.4500 352,301 -0.10(-18.18%)
Apr 11, 2018 0.6200 0.6200 0.5300 0.5500 215,455 -0.08(-13.39%)
Apr 10, 2018 0.5800 0.6350 0.5710 0.6350 52,782 +0.04(+5.83%)
Apr 09, 2018 0.7300 0.7300 0.5550 0.6000 85,058 -0.12(-16.66%)
Apr 06, 2018 0.4800 0.7250 0.4800 0.7199 216,832 +0.24(+51.56%)
Apr 05, 2018 0.4000 0.4750 0.4000 0.4750 100,398 +0.09(+25.00%)
Apr 04, 2018 0.4300 0.4300 0.3800 0.3800 34,092 +0.01(+3.01%)
Apr 03, 2018 0.5480 0.5480 0.3550 0.3689 359,183 -0.08(-18.02%)
Apr 02, 2018 0.3700 0.4998 0.3680 0.4500 203,542 +0.10(+28.61%)
Mar 29, 2018 0.3499 0.3499 0.3499 0 -0.01(-2.53%)
Mar 28, 2018 0.3800 0.3800 0.3301 0.3590 284,347 -0.02(-5.53%)
Mar 27, 2018 0.4500 0.4500 0.3100 0.3800 840,995 -0.07(-15.56%)
Mar 26, 2018 0.5000 0.5200 0.4500 0.4500 565,550 -0.04(-9.09%)
Mar 23, 2018 0.4850 0.4950 0.4600 0.4950 84,089 +0.02(+3.13%)
Mar 22, 2018 0.5300 0.5300 0.4650 0.4800 497,033 -0.03(-4.95%)
Mar 21, 2018 0.5310 0.5449 0.4700 0.5050 349,171 -0.03(-4.72%)
Mar 20, 2018 0.5270 0.5300 0.5050 0.5300 94,705 +0.01(+0.95%)
Mar 19, 2018 0.5000 0.5399 0.5000 0.5250 56,101 +0.02(+4.48%)
Mar 16, 2018 0.5325 0.5450 0.4740 0.5025 301,745 -0.04(-7.46%)
Mar 15, 2018 0.5600 0.5600 0.5200 0.5430 48,625 -0.01(-1.27%)
Mar 14, 2018 0.6000 0.6000 0.5500 0.5500 105,437 -0.02(-4.06%)
Mar 13, 2018 0.6000 0.6000 0.5530 0.5733 125,268 -0.01(-1.16%)
Mar 12, 2018 0.6000 0.6100 0.5600 0.5800 157,036 -0.01(-0.85%)
Mar 09, 2018 0.6100 0.6200 0.5500 0.5850 252,174 +0.01(+0.86%)
Mar 08, 2018 0.7150 0.7400 0.5700 0.5800 488,895 -0.12(-17.14%)
Mar 07, 2018 0.7100 0.7400 0.6830 0.7000 18,067 -0.02(-2.78%)
Mar 06, 2018 0.8050 0.8400 0.7000 0.7200 136,595 -0.11(-13.25%)
Mar 05, 2018 0.8000 0.8400 0.7471 0.8300 117,293 +0.06(+7.79%)
Mar 02, 2018 0.7700 0.7700 0.7400 0.7700 22,973 +0.02(+2.67%)
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.