Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Green Agriculture (NY: CGA )

2.940 +0.070 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 9.880 10.10 9.880 9.930 4,981 -0.09(-0.90%)
Jun 29, 2021 10.30 10.86 9.871 10.02 40,933 -0.21(-2.05%)
Jun 28, 2021 9.910 10.36 9.010 10.23 32,178 +0.47(+4.82%)
Jun 25, 2021 10.30 10.49 9.760 9.760 14,121 -0.59(-5.70%)
Jun 24, 2021 10.33 10.43 10.06 10.35 13,400 +0.17(+1.67%)
Jun 23, 2021 9.980 10.44 9.980 10.18 13,598 +0.28(+2.83%)
Jun 22, 2021 10.46 10.51 9.830 9.900 26,010 -0.33(-3.23%)
Jun 21, 2021 9.410 10.62 9.410 10.23 36,181 +0.76(+8.03%)
Jun 18, 2021 9.950 10.46 9.080 9.470 96,468 -0.93(-8.94%)
Jun 17, 2021 11.23 11.23 10.29 10.40 24,941 -0.79(-7.06%)
Jun 16, 2021 11.31 11.41 11.04 11.19 11,242 -0.33(-2.86%)
Jun 15, 2021 11.62 11.62 11.26 11.52 7,673 +0.00(+0.00%)
Jun 14, 2021 12.00 12.00 11.28 11.52 27,804 -0.44(-3.68%)
Jun 11, 2021 12.16 12.29 11.83 11.96 16,186 +0.06(+0.50%)
Jun 10, 2021 12.45 12.45 11.90 11.90 37,209 -0.74(-5.85%)
Jun 09, 2021 12.61 12.79 12.49 12.64 13,426 -0.13(-1.02%)
Jun 08, 2021 12.64 12.77 12.33 12.77 36,007 -0.09(-0.70%)
Jun 07, 2021 12.36 12.86 12.01 12.86 66,729 +0.66(+5.41%)
Jun 04, 2021 12.01 12.55 11.81 12.20 78,143 +0.42(+3.57%)
Jun 03, 2021 12.47 12.48 11.72 11.78 70,725 -0.70(-5.61%)
Jun 02, 2021 11.96 12.48 11.39 12.48 81,835 +0.63(+5.32%)
Jun 01, 2021 11.49 11.88 11.02 11.85 112,557 +0.56(+4.96%)
May 28, 2021 10.39 11.47 10.30 11.29 112,603 +0.82(+7.83%)
May 27, 2021 10.00 10.50 9.855 10.47 101,061 +0.51(+5.12%)
May 26, 2021 9.750 10.07 9.601 9.960 132,543 +0.22(+2.26%)
May 25, 2021 10.00 10.45 8.820 9.740 364,389 -0.89(-8.37%)
May 24, 2021 14.94 14.94 10.59 10.63 348,568 -4.35(-29.04%)
May 21, 2021 15.61 15.90 14.65 14.98 43,166 -0.62(-3.97%)
May 20, 2021 14.03 15.60 14.03 15.60 74,659 +1.89(+13.79%)
May 19, 2021 14.29 14.54 13.50 13.71 104,006 -1.29(-8.60%)
May 18, 2021 15.03 15.75 14.41 15.00 45,548 -0.03(-0.20%)
May 17, 2021 15.28 15.28 13.82 15.03 93,803 -0.46(-2.97%)
May 14, 2021 16.62 16.79 15.49 15.49 97,767 -1.33(-7.91%)
May 13, 2021 15.78 17.68 15.11 16.82 200,006 +1.22(+7.82%)
May 12, 2021 17.47 17.47 15.50 15.60 145,111 -1.55(-9.04%)
May 11, 2021 16.21 17.15 15.73 17.15 180,472 +0.95(+5.86%)
May 10, 2021 15.05 16.20 14.57 16.20 255,786 +1.74(+12.03%)
May 07, 2021 13.10 14.59 13.02 14.46 166,836 +1.40(+10.72%)
May 06, 2021 12.71 13.22 12.65 13.06 65,502 +0.44(+3.49%)
May 05, 2021 12.89 13.37 12.62 12.62 47,630 -0.18(-1.41%)
May 04, 2021 12.80 12.98 12.21 12.80 81,838 -0.04(-0.31%)
May 03, 2021 13.80 13.80 12.71 12.84 108,274 -0.85(-6.21%)
Apr 30, 2021 14.60 14.60 13.20 13.69 134,100 -1.00(-6.81%)
Apr 29, 2021 14.17 15.99 14.11 14.69 361,753 +1.01(+7.38%)
Apr 28, 2021 11.67 13.83 11.66 13.68 184,976 +1.82(+15.35%)
Apr 27, 2021 12.75 13.00 11.81 11.86 206,921 -1.14(-8.77%)
Apr 26, 2021 13.70 13.70 12.41 13.00 175,964 -0.45(-3.35%)
Apr 23, 2021 13.83 14.44 13.42 13.45 206,100 -0.39(-2.82%)
Apr 22, 2021 13.18 14.25 13.03 13.84 181,751 +0.74(+5.65%)
Apr 21, 2021 12.67 15.00 12.66 13.10 439,331 +0.26(+2.02%)
Apr 20, 2021 15.84 16.00 12.11 12.84 936,878 -4.03(-23.89%)
Apr 19, 2021 13.50 17.73 12.52 16.87 2,488,662 +3.72(+28.29%)
Apr 16, 2021 11.00 13.48 10.97 13.15 779,600 +2.30(+21.20%)
Apr 15, 2021 10.34 10.85 10.08 10.85 152,550 +0.25(+2.36%)
Apr 14, 2021 9.460 11.50 9.460 10.60 474,237 +0.51(+5.05%)
Apr 13, 2021 7.870 11.17 7.700 10.09 929,224 +2.19(+27.72%)
Apr 12, 2021 7.920 8.170 7.500 7.900 180,818 +0.14(+1.80%)
Apr 09, 2021 6.550 8.420 6.550 7.760 1,914,500 +1.43(+22.59%)
Apr 08, 2021 5.840 7.500 5.810 6.330 839,238 +0.53(+9.14%)
Apr 07, 2021 5.710 5.820 5.420 5.800 19,489 +0.20(+3.57%)
Apr 06, 2021 5.820 5.870 5.550 5.600 22,636 +0.07(+1.27%)
Apr 05, 2021 5.690 5.980 5.100 5.530 67,648 -0.11(-1.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.