Canada markets open in 4 hours 10 minutes

China Green Agriculture, Inc. (CGA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8613+0.2113 (+7.97%)
At close: 01:14PM EDT
2.8600 -0.00 (-0.05%)
Pre-Market: 04:37AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.84772.86132.84772.86132.8613614
May 02, 20242.72002.93002.65002.65002.65006,700
May 01, 20242.85002.85002.72002.72002.72004,800
Apr 30, 20242.87002.93002.82002.85002.85006,600
Apr 29, 20243.08003.08002.78002.98002.98009,600
Apr 26, 20242.93003.08002.85003.08003.08005,700
Apr 25, 20243.05003.05002.99002.99002.9900300
Apr 24, 20243.07003.07002.83003.00003.0000800
Apr 23, 20242.81003.05002.80003.05003.05002,700
Apr 22, 20242.88003.10002.88003.01003.01003,000
Apr 19, 20242.92003.08002.79002.91002.91002,800
Apr 18, 20242.91002.93002.80002.86002.86003,400
Apr 17, 20242.79002.79002.78002.79002.79001,400
Apr 16, 20242.80002.90002.80002.85002.8500600
Apr 15, 20242.77002.85002.77002.85002.8500500
Apr 12, 20242.95002.95002.75002.86002.86002,500
Apr 11, 20242.95002.96002.94002.96002.96002,900
Apr 10, 20242.95002.98002.75002.88002.88002,500
Apr 09, 20242.83003.00002.80002.82002.820023,800
Apr 08, 20242.86002.92002.86002.92002.92001,100
Apr 05, 20242.90003.00002.80002.94002.94004,000
Apr 04, 20242.92003.15002.92003.13003.130011,100
Apr 03, 20242.81002.90002.75002.75002.75004,200
Apr 02, 20242.73002.94002.73002.94002.94002,000
Apr 01, 20242.69002.91002.69002.91002.91001,200
Mar 28, 20242.97003.00002.70002.70002.70005,300
Mar 27, 20242.78002.98002.69002.98002.98003,800
Mar 26, 20242.98002.98002.79002.79002.7900800
Mar 25, 20242.88002.95002.73002.88002.88007,100
Mar 22, 20243.15003.15002.68002.93002.93004,400
Mar 21, 20243.32003.32003.06003.28003.28002,600
Mar 20, 20242.90003.32002.74003.32003.32008,400
Mar 19, 20242.94002.96002.85002.86002.86002,000
Mar 18, 20243.07003.08003.00003.00003.00003,400
Mar 15, 20243.08003.14003.07003.07003.07001,200
Mar 14, 20242.99003.16002.99003.16003.16001,600
Mar 13, 20243.20003.24003.06003.06003.06003,000
Mar 12, 20243.02003.15003.02003.09003.09006,900
Mar 11, 20242.82003.00002.82003.00003.000016,100
Mar 08, 20242.87002.95002.87002.94002.9400800
Mar 07, 20242.96002.96002.87002.87002.87003,300
Mar 06, 20242.86002.98002.83002.98002.98002,500
Mar 05, 20242.86002.86002.81002.81002.81001,700
Mar 04, 20242.86002.86002.80002.80002.80001,700
Mar 01, 20242.60002.80002.60002.80002.80001,800
Feb 29, 20242.78002.80002.60002.60002.60004,200
Feb 28, 20242.60002.87002.60002.66002.66005,900
Feb 27, 20243.16003.16002.66002.66002.660026,900
Feb 26, 20242.38002.62002.38002.51002.51004,600
Feb 23, 20242.70002.70002.48002.54002.54006,400
Feb 22, 20242.64002.89002.64002.71002.71004,100
Feb 21, 20242.72002.87002.72002.79002.79006,200
Feb 20, 20242.86002.97002.61002.83002.83008,200
Feb 16, 20243.10003.10002.94002.94002.940017,100
Feb 15, 20242.93003.18002.93003.03003.030014,100
Feb 14, 20242.69003.21002.69002.93002.930040,300
Feb 13, 20242.85002.85002.71002.74002.74005,300
Feb 12, 20242.75003.05002.75002.80002.800016,100
Feb 09, 20242.53002.79002.33002.75002.750016,200
Feb 08, 20242.50002.50002.35002.47002.47003,300
Feb 07, 20242.30002.49002.30002.49002.49005,300
Feb 06, 20242.27002.39002.27002.34002.34006,100
Feb 05, 20242.48002.48002.30002.37002.37005,800
Feb 02, 20242.35002.48002.28002.47002.47004,600
Feb 01, 20242.52002.57002.24002.24002.240012,400
Jan 31, 20242.68002.75002.53002.56002.560010,200
Jan 30, 20242.45002.64002.41002.62002.62008,900
Jan 29, 20242.52002.59002.29002.43002.430020,400
Jan 26, 20242.44002.51002.26002.51002.510019,300
Jan 25, 20242.15002.22002.15002.22002.22008,600
Jan 24, 20242.27002.31002.12002.19002.19006,000
Jan 23, 20242.24002.30002.09002.18002.18005,600
Jan 22, 20242.11002.29002.11002.17002.170016,400
Jan 19, 20242.16002.16002.04002.12002.120019,400
Jan 18, 20242.12002.25002.07002.13002.13008,900
Jan 17, 20242.12002.28002.12002.16002.16005,600
Jan 16, 20242.18002.32002.18002.20002.200013,600
Jan 12, 20242.23002.29002.15002.20002.200022,000
Jan 11, 20242.67002.67002.23002.36002.360049,600
Jan 10, 20242.93002.99002.51002.73002.730048,100
Jan 09, 20243.01003.09002.87002.99002.990042,100
Jan 08, 20243.10003.14002.85003.11003.110064,000
Jan 05, 20243.69003.69003.00003.21003.210090,300
Jan 04, 20243.24003.89003.24003.37003.3700314,700
Jan 03, 20242.53003.79002.45003.50003.5000636,500
Jan 02, 20242.29003.25002.02002.50002.5000670,100
Dec 29, 20233.29004.00002.59003.03003.03009,614,400
Dec 28, 20231.91002.04001.90001.90001.9000979,600
Dec 27, 20232.00002.05001.75001.90001.900014,500
Dec 26, 20232.02002.02002.00002.00002.0000500
Dec 22, 20232.02002.03002.02002.03002.03001,200
Dec 21, 20232.02002.02002.02002.02002.0200400
Dec 20, 20232.02002.02002.02002.02002.0200300
Dec 19, 20232.03002.03002.03002.03002.0300700
Dec 18, 20232.05002.08002.02002.02002.02001,500
Dec 15, 20232.09002.10002.07002.10002.10004,000
Dec 14, 20232.05002.05002.05002.05002.0500-
Dec 13, 20232.05002.05002.05002.05002.0500300
Dec 12, 20232.10002.10002.10002.10002.1000200
Dec 11, 20232.10002.10002.10002.10002.10001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...