China Green Agriculture (NY: CGA )

2.332 +0.042 (+1.83%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.290 2.290 2.290 2.290 375 -0.07(-2.97%)
Jun 20, 2024 2.550 2.550 2.240 2.360 40,241 -0.04(-1.66%)
Jun 18, 2024 2.590 2.700 2.400 2.400 1,681 -0.08(-3.03%)
Jun 17, 2024 2.490 2.670 2.430 2.475 31,499 -0.10(-4.07%)
Jun 14, 2024 2.490 2.660 2.490 2.580 3,270 +0.03(+1.17%)
Jun 13, 2024 2.550 2.550 2.550 2.550 505 -0.09(-3.41%)
Jun 12, 2024 2.640 2.710 2.640 2.640 20,550 +0.24(+10.03%)
Jun 11, 2024 2.800 2.950 2.398 2.399 31,222 -0.32(-11.79%)
Jun 10, 2024 2.710 2.785 2.710 2.720 1,191 +0.05(+1.87%)
Jun 07, 2024 2.670 2.670 2.670 2.670 358 +0.00(+0.00%)
Jun 06, 2024 2.880 2.880 2.670 2.670 1,038 -0.19(-6.64%)
Jun 05, 2024 2.840 2.870 2.630 2.860 2,786 -0.02(-0.69%)
Jun 04, 2024 2.880 2.880 2.880 2.880 225 +0.00(+0.00%)
Jun 03, 2024 2.880 2.880 2.880 2.880 324 -0.06(-2.04%)
May 31, 2024 2.940 2.940 2.940 2.940 232 +0.07(+2.44%)
May 30, 2024 2.870 2.870 2.870 2.870 200 +0.02(+0.70%)
May 29, 2024 2.650 2.850 2.650 2.850 366 +0.17(+6.47%)
May 28, 2024 2.750 2.750 2.650 2.677 1,105 -0.11(-4.06%)
May 23, 2024 2.790 143 -0.06(-2.11%)
May 22, 2024 2.930 3.050 2.850 2.850 1,516 -0.07(-2.39%)
May 21, 2024 2.919 2.920 2.919 2.920 1,289 -0.01(-0.34%)
May 20, 2024 2.890 2.985 2.880 2.930 1,829 +0.13(+4.64%)
May 17, 2024 2.600 2.800 2.600 2.800 3,393 +0.20(+7.69%)
May 16, 2024 2.680 2.680 2.600 2.600 2,844 -0.13(-4.76%)
May 15, 2024 2.730 2.950 2.680 2.730 7,216 -0.09(-3.19%)
May 14, 2024 2.690 2.910 2.690 2.820 1,217 +0.04(+1.44%)
May 13, 2024 2.798 2.875 2.780 2.780 4,380 -0.17(-5.76%)
May 10, 2024 3.080 3.080 2.780 2.950 1,465 +0.01(+0.17%)
May 09, 2024 2.900 3.000 2.810 2.945 5,153 -0.04(-1.17%)
May 08, 2024 2.890 3.110 2.840 2.980 4,635 +0.17(+6.16%)
May 07, 2024 2.910 2.910 2.680 2.807 1,785 -0.07(-2.53%)
May 06, 2024 2.720 2.880 2.628 2.880 5,206 +0.02(+0.65%)
May 03, 2024 2.848 2.861 2.848 2.861 614 +0.21(+7.97%)
May 02, 2024 2.720 2.930 2.650 2.650 6,691 -0.07(-2.58%)
May 01, 2024 2.850 2.850 2.720 2.720 4,802 -0.13(-4.56%)
Apr 30, 2024 2.870 2.931 2.820 2.850 6,555 -0.13(-4.36%)
Apr 29, 2024 3.080 3.080 2.780 2.980 9,604 -0.10(-3.25%)
Apr 26, 2024 2.930 3.080 2.850 3.080 5,691 +0.09(+3.01%)
Apr 25, 2024 3.050 3.050 2.990 2.990 252 -0.01(-0.33%)
Apr 24, 2024 3.070 3.070 2.830 3.000 751 -0.05(-1.64%)
Apr 23, 2024 2.810 3.055 2.800 3.050 2,735 +0.04(+1.33%)
Apr 22, 2024 2.880 3.100 2.880 3.010 3,027 +0.10(+3.44%)
Apr 19, 2024 2.920 3.080 2.790 2.910 2,751 +0.05(+1.75%)
Apr 18, 2024 2.910 2.930 2.800 2.860 3,430 +0.07(+2.51%)
Apr 17, 2024 2.790 2.790 2.780 2.790 1,418 -0.06(-2.11%)
Apr 16, 2024 2.800 2.900 2.800 2.850 601 -0.00(-0.13%)
Apr 15, 2024 2.770 2.854 2.770 2.854 461 -0.01(-0.22%)
Apr 12, 2024 2.950 2.950 2.752 2.860 2,498 -0.10(-3.38%)
Apr 11, 2024 2.950 2.960 2.940 2.960 2,927 +0.08(+2.78%)
Apr 10, 2024 2.950 2.980 2.750 2.880 2,489 +0.06(+2.13%)
Apr 09, 2024 2.830 3.000 2.800 2.820 23,752 -0.10(-3.42%)
Apr 08, 2024 2.860 2.920 2.860 2.920 1,056 -0.02(-0.51%)
Apr 05, 2024 2.900 3.000 2.800 2.935 3,966 -0.19(-6.23%)
Apr 04, 2024 2.920 3.150 2.920 3.130 11,088 +0.38(+13.82%)
Apr 03, 2024 2.810 2.900 2.750 2.750 4,156 -0.19(-6.46%)
Apr 02, 2024 2.730 2.940 2.730 2.940 1,996 +0.03(+1.03%)
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.