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

China Green Agriculture (NY: CGA )

2.800 +0.200 (+7.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 2.710 2.780 2.710 2.730 11,000 +0.09(+3.41%)
Jul 30, 2020 2.600 2.715 2.600 2.640 2,271 -0.03(-1.12%)
Jul 29, 2020 2.660 2.780 2.650 2.670 9,149 -0.04(-1.48%)
Jul 28, 2020 2.810 2.810 2.640 2.710 5,795 -0.04(-1.30%)
Jul 27, 2020 2.600 2.921 2.600 2.746 62,997 +0.15(+5.61%)
Jul 24, 2020 2.590 2.600 2.500 2.600 16,200 +0.08(+3.17%)
Jul 23, 2020 2.530 2.640 2.520 2.520 8,521 -0.07(-2.70%)
Jul 22, 2020 2.760 2.760 2.490 2.590 43,186 -0.17(-6.16%)
Jul 21, 2020 2.860 2.860 2.730 2.760 3,625 -0.04(-1.43%)
Jul 20, 2020 2.720 2.846 2.720 2.800 13,518 +0.01(+0.36%)
Jul 17, 2020 2.530 2.866 2.530 2.790 95,500 +0.22(+8.56%)
Jul 16, 2020 2.530 2.610 2.470 2.570 24,983 -0.02(-0.77%)
Jul 15, 2020 2.540 2.760 2.540 2.590 23,695 -0.01(-0.46%)
Jul 14, 2020 2.540 2.641 2.530 2.602 5,574 +0.00(+0.08%)
Jul 13, 2020 2.760 2.760 2.600 2.600 13,158 -0.15(-5.45%)
Jul 10, 2020 2.780 2.790 2.696 2.750 15,100 -0.09(-3.17%)
Jul 09, 2020 2.750 2.860 2.610 2.840 40,636 +0.10(+3.65%)
Jul 08, 2020 2.710 2.740 2.660 2.740 8,759 +0.11(+4.18%)
Jul 07, 2020 2.850 2.850 2.500 2.630 36,717 -0.11(-4.01%)
Jul 06, 2020 2.870 2.870 2.740 2.740 13,807 -0.03(-1.08%)
Jul 02, 2020 2.920 3.150 2.670 2.770 76,600 -0.22(-7.36%)
Jul 01, 2020 2.900 3.015 2.710 2.990 25,646 +0.07(+2.57%)
Jun 30, 2020 2.500 2.970 2.450 2.915 107,035 +0.42(+16.61%)
Jun 29, 2020 2.450 2.560 2.450 2.500 6,023 +0.01(+0.40%)
Jun 26, 2020 2.520 2.631 2.460 2.490 22,300 -0.05(-2.16%)
Jun 25, 2020 2.720 2.780 2.540 2.545 25,228 -0.23(-8.12%)
Jun 24, 2020 2.750 2.820 2.730 2.770 8,314 -0.06(-2.12%)
Jun 23, 2020 2.820 3.220 2.739 2.830 175,205 -0.05(-1.73%)
Jun 22, 2020 2.940 2.985 2.850 2.880 9,989 -0.09(-3.03%)
Jun 19, 2020 2.920 3.110 2.920 2.970 7,800 -0.08(-2.62%)
Jun 18, 2020 3.250 3.730 2.910 3.050 161,587 -0.20(-6.16%)
Jun 17, 2020 3.160 3.250 3.070 3.250 43,714 +0.02(+0.62%)
Jun 16, 2020 3.330 3.470 3.200 3.230 42,476 -0.42(-11.51%)
Jun 15, 2020 3.110 4.290 2.990 3.650 391,110 +0.53(+16.99%)
Jun 12, 2020 3.240 3.430 2.830 3.120 120,600 -0.13(-4.00%)
Jun 11, 2020 2.820 3.830 2.650 3.250 435,621 +0.44(+15.62%)
Jun 10, 2020 2.540 2.900 2.520 2.811 67,092 +0.27(+10.78%)
Jun 09, 2020 2.440 2.600 2.430 2.537 45,731 +0.11(+4.42%)
Jun 08, 2020 2.430 2.480 2.420 2.430 6,561 -0.03(-1.22%)
Jun 05, 2020 2.500 2.500 2.460 2.460 3,000 -0.03(-1.21%)
Jun 04, 2020 2.430 2.500 2.430 2.490 3,442 +0.04(+1.64%)
Jun 03, 2020 2.540 2.550 2.445 2.450 6,882 -0.08(-3.16%)
Jun 02, 2020 2.570 2.600 2.500 2.530 4,036 -0.04(-1.59%)
Jun 01, 2020 2.580 2.600 2.571 2.571 1,446 -0.04(-1.42%)
May 29, 2020 2.550 2.620 2.550 2.608 3,500 +0.05(+1.88%)
May 28, 2020 2.600 2.630 2.560 2.560 5,243 -0.06(-2.29%)
May 27, 2020 2.750 2.750 2.616 2.620 1,660 -0.03(-1.13%)
May 26, 2020 2.731 2.731 2.640 2.650 2,572 +0.02(+0.76%)
May 22, 2020 2.700 2.700 2.630 2.630 6,200 -0.11(-4.01%)
May 21, 2020 2.700 2.740 2.700 2.740 1,121 -0.01(-0.33%)
May 20, 2020 2.710 2.840 2.690 2.749 22,479 +0.02(+0.70%)
May 19, 2020 2.800 2.800 2.641 2.730 12,100 -0.10(-3.53%)
May 18, 2020 2.970 2.970 2.800 2.830 8,024 -0.14(-4.71%)
May 15, 2020 3.020 3.020 2.900 2.970 5,700 -0.02(-0.67%)
May 14, 2020 3.010 3.010 2.850 2.990 5,590 +0.01(+0.34%)
May 13, 2020 2.780 3.100 2.620 2.980 52,391 +0.23(+8.36%)
May 12, 2020 2.710 2.810 2.660 2.750 4,202 +0.09(+3.38%)
May 11, 2020 2.760 2.760 2.610 2.660 4,764 -0.04(-1.48%)
May 08, 2020 2.830 2.830 2.700 2.700 4,200 -0.07(-2.53%)
May 07, 2020 2.700 2.840 2.700 2.770 14,713 +0.11(+4.13%)
May 06, 2020 2.580 2.690 2.580 2.660 18,379 +0.12(+4.73%)
May 05, 2020 2.500 2.645 2.500 2.540 5,952 -0.04(-1.55%)
May 04, 2020 2.500 2.580 2.500 2.580 933 -0.08(-2.89%)
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.