Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Green Agriculture (NY: CGA )

2.790 -0.060 (-2.11%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 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 (%)
Mar 31, 2022 10.28 10.38 10.10 10.10 2,824 -0.28(-2.70%)
Mar 30, 2022 10.39 10.52 10.12 10.38 3,660 -0.27(-2.54%)
Mar 29, 2022 10.74 10.74 10.22 10.65 10,989 -0.09(-0.84%)
Mar 28, 2022 10.30 10.78 10.06 10.74 43,035 +0.36(+3.47%)
Mar 25, 2022 10.34 10.45 10.00 10.38 17,618 +0.28(+2.77%)
Mar 24, 2022 10.40 10.40 9.910 10.10 23,061 -0.30(-2.88%)
Mar 23, 2022 9.400 10.50 9.200 10.40 20,537 +1.21(+13.17%)
Mar 22, 2022 9.470 9.760 9.040 9.190 32,188 -0.07(-0.76%)
Mar 21, 2022 9.050 9.580 8.970 9.260 19,373 +0.34(+3.81%)
Mar 18, 2022 8.640 9.052 8.640 8.920 4,903 +0.28(+3.24%)
Mar 17, 2022 8.750 8.750 8.510 8.640 1,587 +0.14(+1.65%)
Mar 16, 2022 8.590 8.690 8.065 8.500 11,513 +0.15(+1.80%)
Mar 15, 2022 8.490 8.490 8.120 8.350 7,765 -0.04(-0.48%)
Mar 14, 2022 9.180 9.290 7.600 8.390 58,075 -0.88(-9.49%)
Mar 11, 2022 10.48 10.56 9.000 9.270 65,148 -1.43(-13.36%)
Mar 10, 2022 9.040 11.75 8.700 10.70 362,301 +1.24(+13.11%)
Mar 09, 2022 9.290 9.680 9.290 9.460 35,218 +0.18(+1.94%)
Mar 08, 2022 9.400 9.600 9.076 9.280 24,173 +0.05(+0.54%)
Mar 07, 2022 9.370 9.880 8.965 9.230 52,461 +0.13(+1.45%)
Mar 04, 2022 8.840 9.499 8.840 9.098 23,971 +0.04(+0.42%)
Mar 03, 2022 9.100 9.200 8.660 9.060 19,633 -0.04(-0.44%)
Mar 02, 2022 8.850 9.100 8.680 9.100 13,174 +0.24(+2.71%)
Mar 01, 2022 9.030 9.105 8.698 8.860 5,453 -0.42(-4.52%)
Feb 28, 2022 8.880 9.280 8.580 9.280 9,533 +0.35(+3.92%)
Feb 25, 2022 8.790 9.200 8.930 8.930 11,046 +0.13(+1.48%)
Feb 24, 2022 9.040 9.040 8.220 8.800 9,121 -0.11(-1.23%)
Feb 23, 2022 8.670 9.223 8.570 8.910 16,334 +0.31(+3.60%)
Feb 22, 2022 9.330 9.330 8.600 8.600 10,573 -0.63(-6.83%)
Feb 18, 2022 9.230 0 -0.27(-2.84%)
Feb 17, 2022 9.010 9.500 8.919 9.500 11,747 +0.49(+5.44%)
Feb 16, 2022 8.800 9.045 8.800 9.010 5,470 +0.13(+1.46%)
Feb 15, 2022 8.690 9.160 8.640 8.880 10,526 -0.12(-1.33%)
Feb 14, 2022 9.040 9.300 8.920 9.000 9,851 -0.16(-1.75%)
Feb 11, 2022 9.280 9.300 8.870 9.160 3,840 -0.14(-1.51%)
Feb 10, 2022 8.980 9.300 8.810 9.300 10,436 +0.61(+7.02%)
Feb 09, 2022 8.660 8.920 8.500 8.690 10,994 -0.07(-0.80%)
Feb 08, 2022 8.600 8.910 8.300 8.760 7,358 +0.10(+1.15%)
Feb 07, 2022 7.990 8.770 7.990 8.660 13,910 -0.14(-1.59%)
Feb 04, 2022 8.260 8.800 8.100 8.800 10,154 +0.18(+2.09%)
Feb 03, 2022 8.840 8.950 8.500 8.620 19,525 -0.37(-4.12%)
Feb 02, 2022 8.330 8.990 8.245 8.990 2,339 +0.48(+5.64%)
Feb 01, 2022 8.420 8.530 8.100 8.510 6,259 +0.08(+0.95%)
Jan 31, 2022 7.740 8.430 7,145 +0.52(+6.57%)
Jan 28, 2022 7.410 7.910 7.088 7.910 10,399 +0.28(+3.67%)
Jan 27, 2022 7.380 7.800 7.370 7.630 13,048 +0.24(+3.18%)
Jan 26, 2022 7.870 7.890 7.295 7.395 19,377 -0.57(-7.10%)
Jan 25, 2022 8.080 8.080 7.835 7.960 8,108 +0.00(+0.00%)
Jan 24, 2022 8.870 8.870 7.720 7.960 19,143 -1.16(-12.72%)
Jan 21, 2022 9.030 9.130 8.591 9.120 11,723 -0.06(-0.65%)
Jan 20, 2022 8.810 9.180 8.670 9.180 6,685 +0.38(+4.32%)
Jan 19, 2022 8.760 8.900 8.600 8.800 14,641 +0.05(+0.57%)
Jan 18, 2022 8.660 8.863 8.550 8.750 20,877 +0.23(+2.70%)
Jan 14, 2022 8.520 0 -0.21(-2.41%)
Jan 13, 2022 8.750 9.050 8.700 8.730 11,617 -0.03(-0.34%)
Jan 12, 2022 9.050 9.050 8.710 8.760 19,115 -0.08(-0.90%)
Jan 11, 2022 8.420 9.020 8.290 8.840 26,370 +0.60(+7.28%)
Jan 10, 2022 9.270 9.270 8.040 8.240 23,094 -1.03(-11.06%)
Jan 07, 2022 9.030 9.690 9.030 9.265 5,854 +0.23(+2.49%)
Jan 06, 2022 9.360 9.390 9.040 9.040 15,396 -0.27(-2.90%)
Jan 05, 2022 9.900 9.900 9.120 9.310 14,818 -0.26(-2.72%)
Jan 04, 2022 9.180 9.590 9.180 9.570 5,883 +0.62(+6.93%)
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.