$0.88 -0.01 (%) China Metro-Rural Holdings Ltd - AMEX

Nov. 28, 2014 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
11/28/20140.880.880.880.881,100
11/28/201484.6184.6180.8481.232,064,952
11/27/201484.0086.0084.0085.00763,270
11/26/20140.910.910.880.894,832
11/26/201483.5583.7683.0583.75899,525
11/25/20140.880.910.880.91328
11/25/201482.0584.1481.9183.342,239,364
11/24/20140.930.930.900.905,700
11/24/201481.4082.2281.2781.991,290,020
11/21/20141.001.001.001.000
11/21/201481.2481.6580.7481.01863,231
11/20/20141.001.001.001.00120
11/20/201480.6081.1580.1681.141,173,243
11/19/20140.910.940.900.9416,523
11/19/201480.6181.0880.2580.83968,256
11/18/20140.880.880.880.88335
11/18/201480.4980.6479.9080.161,174,725
11/17/20140.900.900.880.882,500
11/17/201480.0281.2879.9979.991,121,720
11/14/20140.900.920.880.88500
11/14/201480.9081.1179.7080.46973,041
11/13/20140.920.930.880.883,227
11/13/201481.3082.0780.8380.96910,458
11/12/20140.950.970.950.952,990
11/12/201480.1781.2779.7081.271,359,099
11/11/20140.890.940.890.9430,901
11/11/201480.2581.2880.1280.32745,877
11/10/20140.900.900.890.8913,162
11/10/201479.2080.3279.1180.19850,057
11/7/20140.880.900.880.9017,468
11/7/201478.9779.6578.5578.911,022,484
11/6/20140.890.890.890.890
11/6/201478.8879.6078.7779.251,560,733
11/5/20140.920.920.890.892,275
11/5/201478.4779.3878.2078.721,388,623
11/4/20140.900.900.900.900
11/4/201478.2578.7477.5878.42975,310
11/3/20140.910.950.910.924,328
11/3/201479.9579.9578.1678.261,221,394
10/31/20140.930.990.890.9811,862
10/31/201479.1579.7979.0379.461,793,450
10/30/20140.930.930.920.937,800
10/30/201477.7678.8277.2178.171,479,676
10/29/20140.940.940.940.94977
10/29/201478.6978.6977.1277.68745,411
10/28/20140.940.940.930.94400
10/28/201477.5278.3177.2578.25745,474
10/27/20140.940.950.920.922,150
10/27/201477.0177.8676.5777.45815,832
10/24/20140.890.950.880.944,010
10/24/201477.0677.4675.9977.271,119,126
10/23/20140.950.950.930.947,244
10/23/201476.3677.4375.7776.712,005,026
10/22/20140.950.950.900.902,294
10/22/201477.5077.5274.9775.182,189,651
10/21/20140.940.940.940.94530
10/21/201474.8175.7873.6275.682,181,212
10/20/20140.880.930.880.9010,445
10/20/201473.6074.3572.6273.991,472,054
10/17/20140.900.910.880.8813,800
10/17/201473.3074.2173.0073.602,025,717
10/16/20140.890.890.890.890
10/16/201469.8272.9569.5071.902,423,657
10/15/20140.890.910.880.8914,673
10/15/201469.9570.7568.8170.491,926,339
10/14/20141.001.001.001.00117
10/14/201470.5572.2169.4970.812,016,478
10/13/20140.890.890.890.891,250
10/10/20140.900.970.880.9017,518
10/10/201474.0374.3971.1272.252,345,624
10/9/20140.890.890.890.891,300
10/9/201475.8375.8774.0974.502,213,645
10/8/20140.910.930.910.922,923
10/8/201475.0075.8874.1175.801,841,819
10/7/20140.500.500.500.507
10/7/201477.4677.6275.2175.261,919,084
10/6/20140.890.910.890.914,745
10/6/201479.6279.7277.6977.721,506,226
10/3/20140.880.890.880.891,300
10/3/201477.8879.8077.8179.161,795,315
10/2/20140.880.890.880.89550
10/2/201477.8078.0075.6877.182,306,594
10/1/20140.880.880.880.88748
10/1/201479.0079.1777.3677.691,347,000
9/30/20140.900.900.890.89512
9/30/201479.3980.4578.8079.511,665,317
9/29/20140.880.910.880.905,785
9/29/201479.6579.7478.8479.421,223,547
9/26/20140.900.900.900.900
9/26/201478.0079.9578.0079.741,075,633
9/25/20140.900.900.880.9010,015
9/25/201479.5379.5378.2878.301,488,077
9/24/20140.880.880.880.88452
9/24/201479.9180.3178.2079.411,849,857
9/23/20140.900.920.890.902,435
9/23/201480.2580.4679.3179.861,273,001
9/22/20140.940.940.890.899,220
9/22/201481.8082.4580.5480.711,436,226
9/19/20140.910.920.890.902,535
9/19/201482.0082.3680.8781.254,695,124
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center