NYSE - Delayed Quote USD

China Green Agriculture, Inc. (CGA)

3.0000 -0.0500 (-1.64%)
At close: April 24 at 3:41 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 3.0700 3.0000 2.8301 3.0000 3.0000 751
Apr 23, 2024 2.8100 3.0500 2.8000 3.0500 3.0500 2,700
Apr 22, 2024 2.8800 3.1000 2.8800 3.0100 3.0100 3,000
Apr 19, 2024 2.9200 3.0800 2.7900 2.9100 2.9100 2,800
Apr 18, 2024 2.9100 2.9300 2.8000 2.8600 2.8600 3,400
Apr 17, 2024 2.7900 2.7900 2.7800 2.7900 2.7900 1,400
Apr 16, 2024 2.8000 2.9000 2.8000 2.8500 2.8500 600
Apr 15, 2024 2.7700 2.8500 2.7700 2.8500 2.8500 500
Apr 12, 2024 2.9500 2.9500 2.7500 2.8600 2.8600 2,500
Apr 11, 2024 2.9500 2.9600 2.9400 2.9600 2.9600 2,900
Apr 10, 2024 2.9500 2.9800 2.7500 2.8800 2.8800 2,500
Apr 9, 2024 2.8300 3.0000 2.8000 2.8200 2.8200 23,800
Apr 8, 2024 2.8600 2.9200 2.8600 2.9200 2.9200 1,100
Apr 5, 2024 2.9000 3.0000 2.8000 2.9400 2.9400 4,000
Apr 4, 2024 2.9200 3.1500 2.9200 3.1300 3.1300 11,100
Apr 3, 2024 2.8100 2.9000 2.7500 2.7500 2.7500 4,200
Apr 2, 2024 2.7300 2.9400 2.7300 2.9400 2.9400 2,000
Apr 1, 2024 2.6900 2.9100 2.6900 2.9100 2.9100 1,200
Mar 28, 2024 2.9700 3.0000 2.7000 2.7000 2.7000 5,300
Mar 27, 2024 2.7800 2.9800 2.6900 2.9800 2.9800 3,800
Mar 26, 2024 2.9800 2.9800 2.7900 2.7900 2.7900 800
Mar 25, 2024 2.8800 2.9500 2.7300 2.8800 2.8800 7,100
Mar 22, 2024 3.1500 3.1500 2.6800 2.9300 2.9300 4,400
Mar 21, 2024 3.3200 3.3200 3.0600 3.2800 3.2800 2,600
Mar 20, 2024 2.9000 3.3200 2.7400 3.3200 3.3200 8,400
Mar 19, 2024 2.9400 2.9600 2.8500 2.8600 2.8600 2,000
Mar 18, 2024 3.0700 3.0800 3.0000 3.0000 3.0000 3,400
Mar 15, 2024 3.0800 3.1400 3.0700 3.0700 3.0700 1,200
Mar 14, 2024 2.9900 3.1600 2.9900 3.1600 3.1600 1,600
Mar 13, 2024 3.2000 3.2400 3.0600 3.0600 3.0600 3,000
Mar 12, 2024 3.0200 3.1500 3.0200 3.0900 3.0900 6,900
Mar 11, 2024 2.8200 3.0000 2.8200 3.0000 3.0000 16,100
Mar 8, 2024 2.8700 2.9500 2.8700 2.9400 2.9400 800
Mar 7, 2024 2.9600 2.9600 2.8700 2.8700 2.8700 3,300
Mar 6, 2024 2.8600 2.9800 2.8300 2.9800 2.9800 2,500
Mar 5, 2024 2.8600 2.8600 2.8100 2.8100 2.8100 1,700
Mar 4, 2024 2.8600 2.8600 2.8000 2.8000 2.8000 1,700
Mar 1, 2024 2.6000 2.8000 2.6000 2.8000 2.8000 1,800
Feb 29, 2024 2.7800 2.8000 2.6000 2.6000 2.6000 4,200
Feb 28, 2024 2.6000 2.8700 2.6000 2.6600 2.6600 5,900
Feb 27, 2024 3.1600 3.1600 2.6600 2.6600 2.6600 26,900
Feb 26, 2024 2.3800 2.6200 2.3800 2.5100 2.5100 4,600
Feb 23, 2024 2.7000 2.7000 2.4800 2.5400 2.5400 6,400
Feb 22, 2024 2.6400 2.8900 2.6400 2.7100 2.7100 4,100
Feb 21, 2024 2.7200 2.8700 2.7200 2.7900 2.7900 6,200
Feb 20, 2024 2.8600 2.9700 2.6100 2.8300 2.8300 8,200
Feb 16, 2024 3.1000 3.1000 2.9400 2.9400 2.9400 17,100
Feb 15, 2024 2.9300 3.1800 2.9300 3.0300 3.0300 14,100
Feb 14, 2024 2.6900 3.2100 2.6900 2.9300 2.9300 40,300
Feb 13, 2024 2.8500 2.8500 2.7100 2.7400 2.7400 5,300
Feb 12, 2024 2.7500 3.0500 2.7500 2.8000 2.8000 16,100
Feb 9, 2024 2.5300 2.7900 2.3300 2.7500 2.7500 16,200
Feb 8, 2024 2.5000 2.5000 2.3500 2.4700 2.4700 3,300
Feb 7, 2024 2.3000 2.4900 2.3000 2.4900 2.4900 5,300
Feb 6, 2024 2.2700 2.3900 2.2700 2.3400 2.3400 6,100
Feb 5, 2024 2.4800 2.4800 2.3000 2.3700 2.3700 5,800
Feb 2, 2024 2.3500 2.4800 2.2800 2.4700 2.4700 4,600
Feb 1, 2024 2.5200 2.5700 2.2400 2.2400 2.2400 12,400
Jan 31, 2024 2.6800 2.7500 2.5300 2.5600 2.5600 10,200
Jan 30, 2024 2.4500 2.6400 2.4100 2.6200 2.6200 8,900
Jan 29, 2024 2.5200 2.5900 2.2900 2.4300 2.4300 20,400
Jan 26, 2024 2.4400 2.5100 2.2600 2.5100 2.5100 19,300
Jan 25, 2024 2.1500 2.2200 2.1500 2.2200 2.2200 8,600
Jan 24, 2024 2.2700 2.3100 2.1200 2.1900 2.1900 6,000
Jan 23, 2024 2.2400 2.3000 2.0900 2.1800 2.1800 5,600
Jan 22, 2024 2.1100 2.2900 2.1100 2.1700 2.1700 16,400
Jan 19, 2024 2.1600 2.1600 2.0400 2.1200 2.1200 19,400
Jan 18, 2024 2.1200 2.2500 2.0700 2.1300 2.1300 8,900
Jan 17, 2024 2.1200 2.2800 2.1200 2.1600 2.1600 5,600
Jan 16, 2024 2.1800 2.3200 2.1800 2.2000 2.2000 13,600
Jan 12, 2024 2.2300 2.2900 2.1500 2.2000 2.2000 22,000
Jan 11, 2024 2.6700 2.6700 2.2300 2.3600 2.3600 49,600
Jan 10, 2024 2.9300 2.9900 2.5100 2.7300 2.7300 48,100
Jan 9, 2024 3.0100 3.0900 2.8700 2.9900 2.9900 42,100
Jan 8, 2024 3.1000 3.1400 2.8500 3.1100 3.1100 64,000
Jan 5, 2024 3.6900 3.6900 3.0000 3.2100 3.2100 90,300
Jan 4, 2024 3.2400 3.8900 3.2400 3.3700 3.3700 314,700
Jan 3, 2024 2.5300 3.7900 2.4500 3.5000 3.5000 636,500
Jan 2, 2024 2.2900 3.2500 2.0200 2.5000 2.5000 670,100
Dec 29, 2023 3.2900 4.0000 2.5900 3.0300 3.0300 9,614,400
Dec 28, 2023 1.9100 2.0400 1.9000 1.9000 1.9000 979,600
Dec 27, 2023 2.0000 2.0500 1.7500 1.9000 1.9000 14,500
Dec 26, 2023 2.0200 2.0200 2.0000 2.0000 2.0000 500
Dec 22, 2023 2.0200 2.0300 2.0200 2.0300 2.0300 1,200
Dec 21, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 400
Dec 20, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 300
Dec 19, 2023 2.0300 2.0300 2.0300 2.0300 2.0300 700
Dec 18, 2023 2.0500 2.0800 2.0200 2.0200 2.0200 1,500
Dec 15, 2023 2.0900 2.1000 2.0700 2.1000 2.1000 4,000
Dec 14, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 -
Dec 13, 2023 2.0500 2.0500 2.0500 2.0500 2.0500 300
Dec 12, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 200
Dec 11, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 1,500
Dec 8, 2023 2.1000 2.1000 2.0200 2.0600 2.0600 1,900
Dec 7, 2023 2.0700 2.0700 2.0200 2.0300 2.0300 1,000
Dec 6, 2023 2.3300 2.3300 2.0300 2.1500 2.1500 1,900
Dec 5, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 400
Dec 4, 2023 2.1900 2.1900 2.0200 2.1100 2.1100 2,400
Dec 1, 2023 2.0100 2.1000 2.0000 2.0300 2.0300 36,000
Nov 30, 2023 2.3800 2.3800 2.1100 2.1100 2.1100 1,900
Nov 29, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Nov 28, 2023 2.0200 2.0400 2.0100 2.0100 2.0100 6,900
Nov 27, 2023 2.1000 2.1700 2.1000 2.1200 2.1200 4,000
Nov 24, 2023 2.3600 2.4000 2.2300 2.4000 2.4000 4,900
Nov 22, 2023 2.0100 2.1100 2.0100 2.1100 2.1100 2,400
Nov 21, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 200
Nov 20, 2023 2.0800 2.1900 2.0100 2.0500 2.0500 5,000
Nov 17, 2023 2.0300 2.0300 2.0100 2.0100 2.0100 2,900
Nov 16, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 -
Nov 15, 2023 2.1300 2.1300 2.1000 2.1000 2.1000 2,100
Nov 14, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 -
Nov 13, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 -
Nov 10, 2023 2.0200 2.0200 2.0200 2.0200 2.0200 -
Nov 9, 2023 2.0400 2.0400 2.0100 2.0200 2.0200 900
Nov 8, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 100
Nov 7, 2023 2.0100 2.0400 2.0100 2.0400 2.0400 300
Nov 6, 2023 2.0100 2.0500 2.0100 2.0100 2.0100 900
Nov 3, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 -
Nov 2, 2023 2.0100 2.1500 2.0100 2.1000 2.1000 1,900
Nov 1, 2023 2.0300 2.0400 2.0100 2.0400 2.0400 1,500
Oct 31, 2023 2.0200 2.1000 2.0200 2.1000 2.1000 2,000
Oct 30, 2023 2.0100 2.1600 2.0100 2.0500 2.0500 3,800
Oct 27, 2023 2.1000 2.1000 2.0100 2.0100 2.0100 6,100
Oct 26, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 300
Oct 25, 2023 2.0500 2.1400 2.0400 2.0700 2.0700 1,100
Oct 24, 2023 2.1900 2.1900 2.1900 2.1900 2.1900 200
Oct 23, 2023 2.0100 2.1100 2.0100 2.0600 2.0600 2,800
Oct 20, 2023 2.0900 2.0900 2.0900 2.0900 2.0900 -
Oct 19, 2023 2.0900 2.0900 2.0200 2.0900 2.0900 700
Oct 18, 2023 2.0100 2.0800 2.0100 2.0200 2.0200 1,900
Oct 17, 2023 2.1000 2.1100 2.0100 2.0900 2.0900 4,100
Oct 16, 2023 2.1200 2.1200 2.0100 2.0100 2.0100 600
Oct 13, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 1,700
Oct 12, 2023 2.0100 2.0200 2.0100 2.0200 2.0200 1,000
Oct 11, 2023 2.0100 2.0100 2.0100 2.0100 2.0100 -
Oct 10, 2023 2.0100 2.0400 2.0100 2.0100 2.0100 5,700
Oct 9, 2023 2.1600 2.1800 2.0100 2.0100 2.0100 4,300
Oct 6, 2023 2.0100 2.1600 2.0100 2.0800 2.0800 18,400
Oct 5, 2023 2.0100 2.1500 2.0100 2.0300 2.0300 8,600
Oct 4, 2023 2.1800 2.1800 2.0100 2.1000 2.1000 9,400
Oct 3, 2023 2.3100 2.3100 2.2700 2.2700 2.2700 1,700
Oct 2, 2023 2.1600 2.3000 2.0100 2.3000 2.3000 6,800
Sep 29, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 -
Sep 28, 2023 2.2700 2.2700 2.2200 2.2700 2.2700 1,400
Sep 27, 2023 2.5900 2.5900 2.1900 2.1900 2.1900 15,600
Sep 26, 2023 2.5400 2.5400 2.3700 2.4700 2.4700 9,000
Sep 25, 2023 2.2600 2.4700 2.1500 2.4000 2.4000 16,300
Sep 22, 2023 2.2200 2.2200 2.1500 2.1500 2.1500 5,300
Sep 21, 2023 2.0900 2.1100 2.0300 2.1000 2.1000 6,700
Sep 20, 2023 2.3500 2.3500 2.1900 2.2700 2.2700 8,000
Sep 19, 2023 1.9200 2.5400 1.9200 2.3500 2.3500 20,900
Sep 18, 2023 1.9500 1.9900 1.8800 1.9400 1.9400 10,500
Sep 15, 2023 1.6200 1.7600 1.6200 1.7600 1.7600 3,900
Sep 14, 2023 1.6800 1.7100 1.6100 1.6200 1.6200 3,800
Sep 13, 2023 1.6400 1.7700 1.6200 1.6200 1.6200 4,200
Sep 12, 2023 1.6600 1.6600 1.6200 1.6600 1.6600 1,700
Sep 11, 2023 1.8000 1.8000 1.6100 1.6300 1.6300 7,100
Sep 8, 2023 1.8900 1.8900 1.6500 1.6500 1.6500 6,800
Sep 7, 2023 2.2700 2.3000 1.6200 1.8200 1.8200 118,200
Sep 6, 2023 2.5500 2.5500 2.2600 2.2600 2.2600 1,400
Sep 5, 2023 2.4100 2.5400 2.2400 2.3000 2.3000 6,200
Sep 1, 2023 2.3900 2.4400 2.3500 2.4400 2.4400 3,700
Aug 31, 2023 2.5600 2.5600 2.4600 2.5000 2.5000 1,800
Aug 30, 2023 2.5200 2.5400 2.3700 2.4000 2.4000 2,800
Aug 29, 2023 2.4800 2.5200 2.4400 2.5000 2.5000 2,400
Aug 28, 2023 2.5500 2.5600 2.4800 2.4800 2.4800 21,800
Aug 25, 2023 2.5600 2.5600 2.5100 2.5100 2.5100 1,200
Aug 24, 2023 2.5200 2.5600 2.5200 2.5600 2.5600 600
Aug 23, 2023 2.5600 2.5600 2.5300 2.5400 2.5400 6,800
Aug 22, 2023 2.5500 2.5600 2.5500 2.5600 2.5600 2,000
Aug 21, 2023 2.5500 2.5600 2.5500 2.5500 2.5500 1,400
Aug 18, 2023 2.6500 2.6500 2.5500 2.5500 2.5500 200
Aug 17, 2023 2.6400 2.6400 2.5500 2.6300 2.6300 1,800
Aug 16, 2023 2.6900 2.6900 2.5700 2.6200 2.6200 400
Aug 15, 2023 2.7200 2.7200 2.5500 2.6200 2.6200 2,700
Aug 14, 2023 2.7000 2.7000 2.6700 2.6800 2.6800 1,100
Aug 11, 2023 2.7900 2.7900 2.7900 2.7900 2.7900 -
Aug 10, 2023 2.7900 2.7900 2.7900 2.7900 2.7900 -
Aug 9, 2023 2.7900 2.8600 2.7900 2.7900 2.7900 700
Aug 8, 2023 2.6300 2.8300 2.6300 2.8300 2.8300 600
Aug 7, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 400
Aug 4, 2023 2.7500 2.7500 2.7400 2.7400 2.7400 700
Aug 3, 2023 2.8400 2.8700 2.7200 2.7200 2.7200 6,700
Aug 2, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 300
Aug 1, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 1,200
Jul 31, 2023 2.5700 2.5800 2.5700 2.5800 2.5800 800
Jul 28, 2023 2.7300 2.7400 2.6500 2.7100 2.7100 2,200
Jul 27, 2023 2.6100 2.7200 2.6100 2.7100 2.7100 900
Jul 26, 2023 2.7400 2.7400 2.6500 2.6500 2.6500 1,800
Jul 25, 2023 2.6400 2.6700 2.6100 2.6100 2.6100 1,500
Jul 24, 2023 2.6300 2.6300 2.6300 2.6300 2.6300 -
Jul 21, 2023 2.8200 2.8200 2.6300 2.6300 2.6300 400
Jul 20, 2023 2.8400 2.8400 2.8400 2.8400 2.8400 400
Jul 19, 2023 2.7000 2.9900 2.7000 2.8700 2.8700 2,200
Jul 18, 2023 2.6100 2.8500 2.5900 2.8400 2.8400 29,900
Jul 17, 2023 2.7100 2.7100 2.6100 2.6100 2.6100 10,100
Jul 14, 2023 2.7700 2.7700 2.6900 2.7300 2.7300 1,900
Jul 13, 2023 2.7300 2.7300 2.6900 2.6900 2.6900 2,200
Jul 12, 2023 2.6300 2.7400 2.6300 2.6400 2.6400 2,800
Jul 11, 2023 2.7500 2.7500 2.6200 2.6200 2.6200 1,400
Jul 10, 2023 2.6300 2.7600 2.6100 2.6100 2.6100 1,500
Jul 7, 2023 2.5800 2.7400 2.5800 2.6600 2.6600 4,100
Jul 6, 2023 2.6600 2.6600 2.6600 2.6600 2.6600 -
Jul 5, 2023 2.5900 2.7500 2.5900 2.6600 2.6600 4,900
Jul 3, 2023 2.5400 2.6800 2.5400 2.6800 2.6800 500
Jun 30, 2023 2.6400 2.6500 2.5400 2.5400 2.5400 15,500
Jun 29, 2023 2.7900 2.8200 2.6200 2.6200 2.6200 17,200
Jun 28, 2023 2.7800 2.8600 2.7600 2.7600 2.7600 4,000
Jun 27, 2023 2.8300 2.8300 2.7700 2.7700 2.7700 800
Jun 26, 2023 2.8400 2.8800 2.7600 2.8000 2.8000 20,200
Jun 23, 2023 2.8500 2.9300 2.8500 2.8500 2.8500 7,800
Jun 22, 2023 2.8600 3.0200 2.8500 2.8500 2.8500 30,300
Jun 21, 2023 3.0400 3.0400 2.8600 2.8600 2.8600 42,400
Jun 20, 2023 3.0100 3.0600 3.0000 3.0000 3.0000 2,500
Jun 16, 2023 2.9600 3.0600 2.9500 3.0500 3.0500 2,500
Jun 15, 2023 2.9900 3.0900 2.9500 2.9500 2.9500 10,500
Jun 14, 2023 3.0400 3.0500 2.9200 2.9400 2.9400 3,800
Jun 13, 2023 2.9800 3.0800 2.8900 3.0000 3.0000 101,600
Jun 12, 2023 2.9900 2.9900 2.9200 2.9200 2.9200 600
Jun 9, 2023 3.0000 3.0800 3.0000 3.0000 3.0000 1,500
Jun 8, 2023 3.0000 3.0600 3.0000 3.0000 3.0000 2,500
Jun 7, 2023 2.9100 3.0200 2.9100 3.0000 3.0000 4,300
Jun 6, 2023 2.8500 3.0300 2.8500 2.9500 2.9500 4,000
Jun 5, 2023 2.9000 2.9700 2.9000 2.9000 2.9000 3,800
Jun 2, 2023 2.8200 2.9200 2.6500 2.9100 2.9100 16,800
Jun 1, 2023 2.7100 2.7600 2.5800 2.6500 2.6500 10,100
May 31, 2023 2.7900 2.8900 2.7100 2.7400 2.7400 8,300
May 30, 2023 2.9600 2.9600 2.6900 2.7600 2.7600 5,600
May 26, 2023 2.6400 2.8000 2.5800 2.6300 2.6300 14,100
May 25, 2023 2.7500 2.7900 2.6300 2.6300 2.6300 32,400
May 24, 2023 3.0400 3.0800 2.6800 2.7100 2.7100 12,700
May 23, 2023 3.1000 3.1600 3.0600 3.1000 3.1000 20,400
May 22, 2023 3.2500 3.2500 3.1100 3.1500 3.1500 2,600
May 19, 2023 3.1000 3.2600 3.1000 3.2200 3.2200 6,700
May 18, 2023 3.2000 3.2100 3.1000 3.1400 3.1400 14,000
May 17, 2023 3.3600 3.3700 3.2100 3.2600 3.2600 1,900
May 16, 2023 3.2300 3.3300 3.2000 3.2200 3.2200 50,200
May 15, 2023 3.4300 3.4300 3.2800 3.2900 3.2900 22,000
May 12, 2023 3.3100 3.4100 3.3100 3.3600 3.3600 5,400
May 11, 2023 3.3900 3.4200 3.2000 3.3300 3.3300 58,300
May 10, 2023 3.3700 3.3700 3.2800 3.3000 3.3000 27,700
May 9, 2023 3.3400 3.3800 3.3000 3.3100 3.3100 35,000
May 8, 2023 3.5000 3.5000 3.2600 3.2900 3.2900 6,800
May 5, 2023 3.3400 3.5900 3.3400 3.3900 3.3900 38,500
May 4, 2023 3.3000 3.4300 3.2500 3.3800 3.3800 6,100
May 3, 2023 3.2300 3.3700 3.2000 3.3000 3.3000 10,100
May 2, 2023 3.4500 3.4700 3.1600 3.2300 3.2300 56,800
May 1, 2023 3.4700 3.5700 3.3000 3.4700 3.4700 101,800
Apr 28, 2023 3.2900 3.5000 3.2600 3.4100 3.4100 15,900
Apr 27, 2023 3.6400 3.6700 3.2000 3.2700 3.2700 17,600
Apr 26, 2023 3.8900 3.8900 3.6000 3.6000 3.6000 10,800
Apr 25, 2023 3.7800 3.8800 3.6700 3.8100 3.8100 18,300

Related Tickers

SEED Origin Agritech Limited
3.5400
+8.59%
 
IPI Intrepid Potash, Inc.
19.73
+0.15%
 
CF CF Industries Holdings, Inc.
79.25
+0.90%
 
SMG The Scotts Miracle-Gro Company
68.52
-0.09%
 
NTR.TO Nutrien Ltd.
71.64
+0.31%