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

China Green Agriculture (NY: CGA )

2.755 -0.065 (-2.30%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 15, 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 (%)
Feb 28, 2020 2.440 2.440 2.210 2.229 18,200 -0.16(-6.86%)
Feb 27, 2020 2.360 2.440 2.262 2.393 24,319 -0.04(-1.79%)
Feb 26, 2020 2.370 2.518 2.370 2.437 20,935 +0.06(+2.37%)
Feb 25, 2020 2.730 2.770 2.360 2.380 33,147 -0.39(-14.05%)
Feb 24, 2020 2.770 2.852 2.750 2.769 19,997 -0.05(-1.80%)
Feb 21, 2020 2.810 2.893 2.790 2.820 11,500 -0.01(-0.35%)
Feb 20, 2020 2.910 2.939 2.830 2.830 14,619 -0.02(-0.70%)
Feb 19, 2020 2.854 2.908 2.805 2.850 20,322 -0.00(-0.18%)
Feb 18, 2020 2.880 3.010 2.765 2.855 45,582 -0.06(-2.23%)
Feb 14, 2020 2.920 3.000 2.920 2.920 12,900 -0.05(-1.68%)
Feb 13, 2020 2.900 3.019 2.896 2.970 10,064 -0.05(-1.66%)
Feb 12, 2020 3.000 3.079 2.880 3.020 11,911 -0.04(-1.31%)
Feb 11, 2020 3.200 3.200 3.050 3.060 12,254 -0.10(-3.16%)
Feb 10, 2020 3.000 3.340 2.820 3.160 70,981 +0.15(+4.98%)
Feb 07, 2020 3.150 3.150 2.900 3.010 15,400 -0.14(-4.44%)
Feb 06, 2020 3.190 3.237 2.990 3.150 34,251 +0.04(+1.29%)
Feb 05, 2020 3.170 3.170 3.020 3.110 15,882 -0.06(-1.89%)
Feb 04, 2020 3.030 3.280 2.970 3.170 46,415 +0.15(+4.79%)
Feb 03, 2020 3.200 3.460 3.000 3.025 38,744 -0.06(-1.79%)
Jan 31, 2020 3.200 3.217 3.051 3.080 21,500 -0.12(-3.75%)
Jan 30, 2020 3.030 3.290 3.000 3.200 55,037 +0.07(+2.24%)
Jan 29, 2020 3.400 3.400 3.110 3.130 26,010 -0.22(-6.57%)
Jan 28, 2020 3.240 3.360 3.240 3.350 4,363 +0.02(+0.60%)
Jan 27, 2020 3.300 3.340 3.110 3.330 23,254 -0.00(-0.10%)
Jan 24, 2020 3.510 3.652 3.223 3.333 30,700 -0.20(-5.57%)
Jan 23, 2020 3.510 4.000 3.410 3.530 120,110 +0.02(+0.57%)
Jan 22, 2020 3.530 3.530 3.490 3.510 13,189 +0.01(+0.29%)
Jan 21, 2020 3.750 3.758 3.500 3.500 32,146 -0.28(-7.41%)
Jan 17, 2020 3.850 3.879 3.750 3.780 22,900 -0.02(-0.53%)
Jan 16, 2020 4.010 4.010 3.790 3.800 32,912 -0.21(-5.24%)
Jan 15, 2020 3.700 4.020 3.700 4.010 57,703 +0.31(+8.38%)
Jan 14, 2020 3.630 3.930 3.480 3.700 115,669 -0.04(-0.97%)
Jan 13, 2020 4.000 4.130 3.550 3.736 126,054 -0.11(-2.96%)
Jan 10, 2020 3.200 3.914 3.145 3.850 321,200 +0.72(+23.00%)
Jan 09, 2020 2.820 3.260 2.820 3.130 70,764 +0.30(+10.50%)
Jan 08, 2020 2.960 2.960 2.815 2.833 12,979 -0.05(-1.64%)
Jan 07, 2020 3.130 3.130 2.880 2.880 35,140 -0.14(-4.64%)
Jan 06, 2020 3.320 3.320 3.000 3.020 22,329 -0.26(-7.93%)
Jan 03, 2020 3.200 3.600 2.980 3.280 68,300 +0.14(+4.46%)
Jan 02, 2020 2.910 3.250 2.820 3.140 141,477 +0.33(+11.74%)
Dec 31, 2019 2.800 2.900 2.770 2.810 24,900 -0.01(-0.23%)
Dec 30, 2019 2.850 2.920 2.746 2.817 70,650 -0.04(-1.35%)
Dec 27, 2019 2.850 3.030 2.710 2.855 84,500 +0.06(+1.96%)
Dec 26, 2019 2.540 3.043 2.540 2.800 86,365 +0.27(+10.77%)
Dec 24, 2019 2.560 2.560 2.500 2.528 14,900 -0.00(-0.07%)
Dec 23, 2019 2.500 2.560 2.500 2.530 13,167 -0.03(-1.19%)
Dec 20, 2019 2.550 2.600 2.533 2.560 17,600 -0.04(-1.37%)
Dec 19, 2019 2.650 2.660 2.570 2.596 14,042 -0.09(-3.35%)
Dec 18, 2019 2.690 2.713 2.651 2.686 4,914 -0.01(-0.54%)
Dec 17, 2019 2.710 2.749 2.700 2.700 19,827 -0.07(-2.53%)
Dec 16, 2019 2.880 2.895 2.720 2.770 18,226 -0.11(-3.82%)
Dec 13, 2019 2.900 3.160 2.760 2.880 72,900 +0.09(+3.23%)
Dec 12, 2019 2.640 2.970 2.640 2.790 83,048 +0.12(+4.49%)
Dec 11, 2019 2.690 2.690 2.650 2.670 8,424 -0.01(-0.43%)
Dec 10, 2019 2.720 2.720 2.681 2.681 2,816 -0.04(-1.42%)
Dec 09, 2019 2.740 2.769 2.720 2.720 2,396 -0.05(-1.84%)
Dec 06, 2019 2.850 2.850 2.770 2.771 4,100 -0.01(-0.33%)
Dec 05, 2019 2.750 2.804 2.750 2.780 6,376 +0.03(+1.09%)
Dec 04, 2019 2.760 2.820 2.670 2.750 4,845 +0.07(+2.61%)
Dec 03, 2019 2.770 2.790 2.600 2.680 22,396 -0.08(-2.90%)
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.