$1.00 +0.02 (%) China Metro-Rural Holdings Ltd - NYSE Amex Equities

Jun. 28, 2016 | 10:01 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
6/28/20160.991.000.991.001,120
6/28/201674.0275.3474.0274.961,329,561
6/27/20160.980.980.980.980
6/27/201673.4874.3072.7873.731,316,312
6/24/20160.980.980.980.980
6/24/201674.0375.2173.7574.081,526,519
6/23/20160.980.980.980.984,786
6/23/201676.2176.6675.9476.03870,886
6/22/20160.990.990.990.99335
6/22/201674.4175.8674.4175.861,314,699
6/21/20160.990.990.990.995,013
6/21/201675.0075.4573.7674.801,408,784
6/20/20160.990.990.990.9928
6/20/201675.6276.0175.2275.481,149,322
6/17/20160.990.990.990.990
6/17/201674.7975.7174.7475.125,204,961
6/16/20160.990.990.990.99100
6/16/201674.6675.2573.5675.131,338,537
6/15/20160.960.970.960.966,331
6/15/201674.7675.6674.7275.031,129,741
6/14/20161.001.000.980.981,631
6/14/201674.9075.4974.6974.99720,095
6/13/20160.981.000.981.001,001
6/13/201675.2475.5074.7874.991,069,859
6/10/20161.001.041.001.023,313
6/10/201676.0876.0875.1375.461,017,950
6/9/20161.011.011.001.012,500
6/9/201677.0577.0576.1876.56820,560
6/8/20160.961.060.960.9640,031
6/8/201677.5277.7877.0077.171,052,912
6/7/20160.950.950.950.95128
6/7/201677.2377.6477.0077.441,276,295
6/6/20160.950.950.950.9577
6/6/201677.8478.0277.0077.43846,926
6/3/20160.950.950.950.950
6/3/201676.7577.8076.2177.59704,234
6/2/20160.950.950.950.9563
6/2/201677.0677.3976.9277.15871,757
6/1/20160.950.950.950.95101
6/1/201677.5077.6176.7577.201,185,311
5/31/20160.950.950.950.95103
5/31/201678.6078.6577.5477.752,111,806
5/30/201678.4178.4577.9578.30350,723
5/27/20160.950.950.950.950
5/27/201678.0078.4477.9278.22912,059
5/26/20160.940.950.940.95207
5/26/201677.1978.4476.9278.09932,535
5/25/20160.920.920.920.924
5/25/201676.7077.3376.6076.98994,480
5/24/20160.930.980.920.92586
5/24/201677.0277.6076.4176.651,112,837
5/23/20161.011.031.001.035,195
5/20/20160.901.020.901.025,635
5/20/201675.6076.9975.5076.461,177,394
5/19/20160.900.900.900.9010
5/19/201676.3076.4775.0975.381,496,723
5/18/20160.900.900.900.900
5/18/201676.0077.2775.5076.871,319,777
5/17/20160.900.900.900.90223
5/17/201676.0476.6675.7375.99919,469
5/16/20160.860.880.860.881,850
5/16/201676.1577.1175.9576.07879,349
5/13/20160.870.870.860.863,600
5/13/201676.6576.9475.8676.03970,997
5/12/20160.870.870.860.871,069
5/12/201676.8577.2075.8376.63908,205
5/11/20160.920.920.920.9233
5/11/201677.1777.1776.3276.49828,327
5/10/20160.860.920.860.922,909
5/10/201676.0177.9275.8577.371,037,904
5/9/20160.880.880.880.8811
5/9/201676.6576.7975.8275.911,113,932
5/6/20160.880.880.880.88106
5/6/201675.7976.9675.7976.65775,175
5/5/20160.910.910.910.91207
5/5/201676.3276.8075.6476.001,106,017
5/4/20160.920.920.920.920
5/4/201677.5177.6875.8475.931,914,631
5/3/20160.920.940.890.921,058
5/3/201676.7777.6876.6877.521,035,545
5/2/20160.880.910.880.913,017
5/2/201677.2877.3376.5877.141,131,507
4/29/20160.900.900.900.901,522
4/29/201678.4378.6876.8577.261,393,950
4/28/20161.001.000.880.9016,052
4/28/201678.7379.7378.1278.681,627,072
4/27/20160.971.040.971.005,565
4/27/201678.3279.1478.1179.041,395,041
4/26/20160.981.050.971.0116,341
4/26/201678.5078.9076.6878.573,290,012
4/25/20160.900.950.900.95927
4/25/201682.8183.0081.8882.771,237,771
4/22/20160.900.980.900.982,696
4/22/201682.8883.8182.8083.451,587,733
4/21/20160.950.950.920.923,001
4/21/201681.8082.8881.5782.881,322,299
4/20/20160.960.980.940.9413,640
4/20/201681.6082.1179.9781.761,388,853
4/19/20160.960.960.960.967
4/19/201681.5481.6880.6581.421,043,832
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center