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
1 Dec 2011	USD	0.35	0.35	0.17	0.35	0.35	0.0 (0.0%)	11,275
30 Nov 2011	USD	0.32	0.35	0.28	0.35	0.35	0.0 (0.0%)	18,460
29 Nov 2011	USD	0.35	0.35	0.32	0.35	0.35	+0.03 (+9.38%)	15,400
28 Nov 2011	USD	0.35	0.35	0.32	0.32	0.32	-0.03 (-8.57%)	5,975
25 Nov 2011	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	400
24 Nov 2011	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0
23 Nov 2011	USD	0.33	0.35	0.33	0.35	0.35	+0.006 (+1.74%)	19,550
22 Nov 2011	USD	0.33	0.344	0.33	0.344	0.344	+0.004 (+1.18%)	3,050
21 Nov 2011	USD	0.34	0.344	0.32	0.34	0.34	0.0 (0.0%)	14,350
18 Nov 2011	USD	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	10,350
17 Nov 2011	USD	0.34	0.34	0.34	0.34	0.34	+0.03 (+9.68%)	200
16 Nov 2011	USD	0.31	0.34	0.31	0.31	0.31	+0.03 (+10.71%)	59,620
15 Nov 2011	USD	0.31	0.31	0.28	0.28	0.28	0.0 (0.0%)	1,700
14 Nov 2011	USD	0.28	0.28	0.28	0.28	0.28	+0.01 (+3.70%)	2,500
11 Nov 2011	USD	0.3	0.3	0.27	0.27	0.27	0.0 (0.0%)	18,600
10 Nov 2011	USD	0.29	0.3	0.27	0.27	0.27	-0.001 (-0.37%)	25,541
9 Nov 2011	USD	0.31	0.31	0.271	0.271	0.271	0.0 (0.0%)	1,859
8 Nov 2011	USD	0.31	0.31	0.27	0.271	0.271	-0.039 (-12.58%)	9,400
7 Nov 2011	USD	0.33	0.33	0.27	0.31	0.31	+0.01 (+3.33%)	21,100
4 Nov 2011	USD	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	6,500
3 Nov 2011	USD	0.3	0.31	0.26	0.3	0.3	-0.04 (-11.76%)	31,259
2 Nov 2011	USD	0.34	0.34	0.296	0.34	0.34	0.0 (0.0%)	7,200
1 Nov 2011	USD	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	1,600
31 Oct 2011	USD	0.296	0.34	0.296	0.34	0.34	+0.044 (+14.86%)	4,100
28 Oct 2011	USD	0.296	0.34	0.296	0.296	0.296	+0.006 (+2.07%)	3,100
27 Oct 2011	USD	0.34	0.34	0.29	0.29	0.29	-0.05 (-14.71%)	2,100
26 Oct 2011	USD	0.34	0.34	0.29	0.34	0.34	+0.04 (+13.33%)	1,100
25 Oct 2011	USD	0.35	0.35	0.3	0.3	0.3	+0.01 (+3.45%)	1,100
24 Oct 2011	USD	0.35	0.35	0.288	0.29	0.29	-0.06 (-17.14%)	5,870
21 Oct 2011	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	500

Unicorn Response |