Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Origin Agritech Ltd (NQ: SEED )

3.970 -0.010 (-0.25%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.960 3.998 3.730 3.980 53,157 +0.06(+1.53%)
Mar 26, 2024 4.070 4.150 3.710 3.920 84,798 -0.07(-1.75%)
Mar 25, 2024 3.650 4.190 3.600 3.990 149,652 +0.37(+10.22%)
Mar 22, 2024 3.440 3.680 3.401 3.620 37,880 +0.12(+3.43%)
Mar 21, 2024 3.580 3.580 3.370 3.500 48,421 +0.02(+0.57%)
Mar 20, 2024 3.250 3.680 3.220 3.480 90,387 +0.24(+7.41%)
Mar 19, 2024 3.150 3.267 3.012 3.240 43,414 +0.05(+1.57%)
Mar 18, 2024 2.910 3.210 2.900 3.190 47,508 +0.26(+8.87%)
Mar 15, 2024 3.070 3.230 2.920 2.930 43,413 -0.14(-4.56%)
Mar 14, 2024 2.950 3.150 2.910 3.070 57,421 +0.06(+1.99%)
Mar 13, 2024 3.110 3.159 2.810 3.010 50,987 -0.03(-0.99%)
Mar 12, 2024 3.170 3.180 3.019 3.040 26,216 -0.06(-1.94%)
Mar 11, 2024 3.140 3.250 3.010 3.100 50,023 +0.06(+1.97%)
Mar 08, 2024 2.830 3.100 2.702 3.040 126,007 +0.31(+11.36%)
Mar 07, 2024 2.760 2.872 2.670 2.730 23,156 -0.03(-1.09%)
Mar 06, 2024 2.730 2.890 2.680 2.760 17,574 +0.00(+0.00%)
Mar 05, 2024 2.851 2.890 2.660 2.760 57,147 -0.13(-4.50%)
Mar 04, 2024 2.650 2.930 2.550 2.890 98,907 +0.20(+7.43%)
Mar 01, 2024 2.780 2.870 2.590 2.690 81,286 -0.13(-4.61%)
Feb 29, 2024 2.770 3.000 2.770 2.820 34,191 +0.01(+0.36%)
Feb 28, 2024 3.040 3.150 2.780 2.810 61,518 -0.33(-10.51%)
Feb 27, 2024 2.930 3.225 2.810 3.140 133,628 +0.21(+7.17%)
Feb 26, 2024 3.150 3.200 2.700 2.930 184,164 -0.17(-5.48%)
Feb 23, 2024 3.410 3.590 3.100 3.100 186,884 -0.24(-7.19%)
Feb 22, 2024 3.330 4.090 2.870 3.340 737,627 -0.44(-11.64%)
Feb 21, 2024 3.200 4.576 2.710 3.780 16,580,919 +1.48(+64.34%)
Feb 20, 2024 2.700 2.710 2.300 2.300 60,333 -0.27(-10.50%)
Feb 16, 2024 2.440 2.667 2.350 2.570 44,404 +0.14(+5.76%)
Feb 15, 2024 2.390 2.440 2.359 2.430 20,654 +0.13(+5.61%)
Feb 14, 2024 2.120 2.400 2.050 2.301 52,567 +0.10(+4.59%)
Feb 13, 2024 2.050 2.230 1.985 2.200 26,416 +0.12(+6.02%)
Feb 12, 2024 2.020 2.100 1.975 2.075 15,412 +0.10(+4.80%)
Feb 09, 2024 1.990 2.020 1.890 1.980 14,037 +0.00(+0.00%)
Feb 08, 2024 1.810 1.990 1.810 1.980 10,968 +0.12(+6.45%)
Feb 07, 2024 1.870 1.990 1.700 1.860 30,612 +0.05(+2.76%)
Feb 06, 2024 1.700 2.030 1.650 1.810 75,795 +0.16(+9.70%)
Feb 05, 2024 1.520 1.660 1.520 1.650 21,298 +0.07(+4.43%)
Feb 02, 2024 1.730 1.730 1.530 1.580 9,945 -0.13(-7.57%)
Feb 01, 2024 1.820 1.820 1.650 1.709 20,964 +0.02(+1.15%)
Jan 31, 2024 1.630 1.798 1.630 1.690 21,458 +0.13(+8.33%)
Jan 30, 2024 1.580 1.694 1.520 1.560 20,650 -0.06(-4.00%)
Jan 29, 2024 1.800 1.817 1.625 1.625 14,365 -0.09(-5.52%)
Jan 26, 2024 1.610 1.720 1.600 1.720 7,874 +0.03(+1.78%)
Jan 25, 2024 1.750 1.774 1.615 1.690 30,497 -0.03(-1.74%)
Jan 24, 2024 1.620 1.770 1.580 1.720 27,981 +0.17(+10.97%)
Jan 23, 2024 1.520 1.560 1.500 1.550 28,877 +0.03(+1.97%)
Jan 22, 2024 1.610 1.700 1.370 1.520 142,260 -0.13(-7.88%)
Jan 19, 2024 1.940 2.000 1.650 1.650 69,089 -0.35(-17.50%)
Jan 18, 2024 1.940 2.100 1.940 2.000 25,792 -0.10(-4.76%)
Jan 17, 2024 2.040 2.150 2.040 2.100 14,420 -0.04(-1.87%)
Jan 16, 2024 2.200 2.190 2.001 2.140 33,732 +0.00(+0.00%)
Jan 12, 2024 2.130 2.150 1.900 2.140 64,876 +0.14(+7.00%)
Jan 11, 2024 2.200 2.200 1.930 2.000 15,184 -0.13(-6.10%)
Jan 10, 2024 2.120 2.150 1.900 2.130 64,318 +0.03(+1.43%)
Jan 09, 2024 2.080 2.100 1.980 2.100 19,173 +0.08(+3.96%)
Jan 08, 2024 2.010 2.100 1.960 2.020 20,478 +0.00(+0.00%)
Jan 05, 2024 2.000 2.150 1.980 2.020 11,664 -0.03(-1.46%)
Jan 04, 2024 2.250 2.250 1.970 2.050 41,927 -0.17(-7.45%)
Jan 03, 2024 2.070 2.310 2.042 2.215 49,900 +0.06(+3.02%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.