$0.95 -0.05 (%) China Metro-Rural Holdings Ltd - AMEX

Jul. 27, 2015 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
7/24/20150.971.050.971.0010,655
7/24/201578.7679.8378.3978.961,665,133
7/23/20150.950.970.930.975,246
7/23/201579.7179.7177.8978.561,637,720
7/22/20150.970.970.970.970
7/22/201579.3079.9079.0079.531,208,513
7/21/20150.950.970.910.971,748
7/21/201579.3880.5478.2879.592,311,969
7/20/20150.951.050.950.982,563
7/20/201578.2478.2477.2777.901,309,226
7/17/20150.900.950.900.951,611
7/17/201576.7377.8176.7277.811,149,282
7/16/20150.950.960.910.924,447
7/16/201576.6076.8175.8676.731,453,958
7/15/20150.971.000.910.9811,182
7/15/201574.9476.8574.8176.581,963,675
7/14/20150.971.000.971.00652
7/14/201574.0074.7073.2974.671,283,862
7/13/20150.951.050.950.992,526
7/13/201573.3674.2273.2174.001,160,750
7/10/20150.971.000.961.003,051
7/10/201572.3572.9872.0372.94866,572
7/9/20150.951.010.941.013,532
7/9/201572.8273.4071.6771.751,164,179
7/8/20151.001.000.900.9620,154
7/8/201573.1673.2772.2372.431,121,804
7/7/20150.951.010.941.013,130
7/7/201573.0073.7772.4973.611,071,473
7/6/20151.051.150.900.9453,292
7/6/201573.4074.1272.8972.902,150,783
7/3/201573.4374.4773.4373.86296,034
7/2/20151.021.121.021.108,783
7/2/201572.6973.7972.6873.421,101,241
7/1/20151.051.101.051.081,650
6/30/20151.051.081.051.08985
6/30/201571.8072.6371.5672.061,658,678
6/29/20151.071.101.011.1024,221
6/29/201572.2172.2571.1671.551,718,094
6/26/20151.201.201.081.112,314
6/26/201573.3173.5272.5872.661,291,618
6/25/20151.201.201.081.1619,242
6/25/201574.6474.6472.9073.061,463,147
6/24/20151.301.301.101.288,416
6/24/201575.2575.6274.0174.221,557,853
6/23/20151.331.361.151.198,010
6/23/201575.8876.0975.0075.231,335,728
6/22/20150.991.370.991.2744,278
6/22/201576.0576.0575.1075.281,383,328
6/19/20151.051.080.960.9827,740
6/19/201573.2575.9773.2575.407,355,630
6/18/20151.251.251.061.0845,227
6/18/201573.7575.3373.4274.921,191,192
6/17/20151.251.351.141.1548,384
6/17/201573.5274.3073.1273.951,882,907
6/16/20151.121.551.121.24261,616
6/16/201573.4573.7373.2073.381,296,812
6/15/20151.051.101.041.1040,321
6/15/201572.7574.0272.2873.211,477,187
6/12/20151.051.050.990.992,080
6/12/201572.6773.4072.5073.011,445,533
6/11/20151.051.051.051.05300
6/11/201572.9273.3172.1773.021,108,687
6/10/20150.880.880.880.880
6/10/201572.4072.9371.7672.561,419,339
6/9/20151.001.001.001.000
6/9/201571.4772.7671.0772.601,634,640
6/8/20150.981.000.981.001,440
6/8/201573.4773.4871.9171.921,475,413
6/5/20150.920.980.920.968,895
6/5/201573.6074.0973.3273.51931,351
6/4/20150.930.950.930.95220
6/4/201573.6574.2173.4173.91962,053
6/3/20150.920.920.910.91530
6/3/201573.6574.3373.4973.66876,856
6/2/20150.910.960.910.9513,260
6/2/201573.5774.2173.2473.551,083,309
6/1/20150.900.930.900.931,134
6/1/201573.8174.1373.2373.881,041,628
5/29/20150.900.920.900.921,178
5/29/201573.9374.1872.5873.771,981,793
5/28/20150.950.950.950.95603
5/28/201575.0175.3173.7173.951,046,222
5/27/20150.930.990.930.987,196
5/27/201574.2575.6774.1575.241,165,071
5/26/20150.880.900.880.903,351
5/26/201574.6375.2673.8574.181,569,715
5/25/201574.2575.0274.0274.90489,030
5/22/20150.960.960.960.961,560
5/22/201574.6974.6974.0774.411,090,092
5/21/20150.940.940.940.9430,288
5/21/201574.1374.7373.7774.491,168,373
5/20/20150.970.970.940.947,600
5/20/201574.6274.7473.5973.741,355,980
5/19/20150.960.970.930.971,000
5/19/201574.8975.3474.1674.581,097,419
5/18/20151.021.100.991.0518,212
5/15/20150.881.010.880.9912,722
5/15/201573.8175.0173.8174.961,269,088
5/14/20150.850.890.850.873,226
5/14/201574.0074.0673.2573.572,377,033
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!