China Modern Agricultural Info Recent Share Price (USX:CMCI)

USX:CMCI - China Modern Agricultural Info China Modern Agricultural Info
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Jan 2012	USD	0.67	0.7	0.67	0.69	0.69	+0.02 (+2.99%)	4,200
11 Jan 2012	USD	0.66	0.69	0.66	0.67	0.67	+0.02 (+3.08%)	4,321
10 Jan 2012	USD	0.72	0.72	0.65	0.65	0.65	-0.05 (-7.14%)	36,200
9 Jan 2012	USD	0.695	0.71	0.69	0.7	0.7	+0.02 (+2.94%)	43,100
6 Jan 2012	USD	0.61	0.72	0.61	0.68	0.68	+0.03 (+4.62%)	96,498
5 Jan 2012	USD	0.36	0.65	0.36	0.65	0.65	+0.07 (+12.07%)	21,860
4 Jan 2012	USD	0.58	0.69	0.381	0.58	0.58	0.0 (0.0%)	17,300
3 Jan 2012	USD	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	5,800
2 Jan 2012	USD	0.58	0.58	0.58	0.58	0.58	0.0 (0.0%)	0
30 Dec 2011	USD	0.37	0.76	0.37	0.58	0.58	+0.21 (+56.76%)	77,380
29 Dec 2011	USD	0.33	0.5	0.33	0.37	0.37	+0.02 (+5.71%)	1,900
28 Dec 2011	USD	0.33	0.51	0.33	0.35	0.35	-0.03 (-7.89%)	62,874
27 Dec 2011	USD	0.38	0.384	0.33	0.38	0.38	-0.004 (-1.04%)	54,510
26 Dec 2011	USD	0.384	0.384	0.384	0.384	0.384	0.0 (0.0%)	0
23 Dec 2011	USD	0.35	0.384	0.31	0.384	0.384	+0.034 (+9.71%)	22,290
22 Dec 2011	USD	0.27	0.35	0.27	0.35	0.35	0.0 (0.0%)	3,300
21 Dec 2011	USD	0.3	0.35	0.3	0.35	0.35	0.0 (0.0%)	5,600
20 Dec 2011	USD	0.27	0.35	0.27	0.35	0.35	0.0 (0.0%)	11,100
19 Dec 2011	USD	0.35	0.35	0.28	0.35	0.35	0.0 (0.0%)	11,900
16 Dec 2011	USD	0.35	0.35	0.29	0.35	0.35	+0.08 (+29.63%)	5,500
15 Dec 2011	USD	0.35	0.35	0.27	0.27	0.27	-0.08 (-22.86%)	8,603
14 Dec 2011	USD	0.35	0.35	0.35	0.35	0.35	+0.01 (+2.94%)	10,000
13 Dec 2011	USD	0.35	0.35	0.27	0.34	0.34	-0.01 (-2.86%)	2,700
12 Dec 2011	USD	0.28	0.35	0.28	0.35	0.35	0.0 (0.0%)	15,000
9 Dec 2011	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0
8 Dec 2011	USD	0.35	0.35	0.3	0.35	0.35	0.0 (0.0%)	12,200
7 Dec 2011	USD	0.3	0.35	0.3	0.35	0.35	0.0 (0.0%)	595
6 Dec 2011	USD	0.35	0.35	0.3	0.35	0.35	+0.03 (+9.38%)	15,900
5 Dec 2011	USD	0.35	0.35	0.17	0.32	0.32	0.0 (0.0%)	1,200
2 Dec 2011	USD	0.35	0.35	0.27	0.32	0.32	-0.03 (-8.57%)	7,500

Unicorn Response |