$0.92 -0.03 (%) China Metro-Rural Holdings Ltd - AMEX

May. 29, 2015 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
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
5/13/20150.930.930.860.861,550
5/13/201576.5076.7373.6374.112,122,187
5/12/20150.930.930.930.930
5/12/201578.0078.0076.5376.532,034,261
5/11/20150.910.930.870.93822
5/11/201578.7679.1678.1478.34727,884
5/8/20150.860.930.860.895,931
5/8/201578.8779.4378.4678.78798,007
5/7/20150.850.870.850.85728
5/7/201577.5378.7577.3878.451,373,037
5/6/20150.850.850.850.8553
5/6/201578.1178.5977.1777.822,426,560
5/5/20150.850.860.850.852,842
5/5/201579.5079.8878.1078.621,881,912
5/4/20150.870.870.850.852,915
5/4/201580.1580.5379.3279.841,261,633
5/1/20150.900.910.900.911,206
5/1/201578.2580.1778.0480.091,241,143
4/30/20150.870.890.870.892,400
4/30/201578.9879.1677.7177.901,615,955
4/29/20150.860.890.850.8520,180
4/29/201578.6079.1778.2478.991,353,997
4/28/20150.940.950.920.92927
4/28/201579.3179.4378.0278.641,280,939
4/27/20150.910.970.900.944,940
4/27/201580.5880.7979.0179.271,098,301
4/24/20150.930.980.930.98405
4/24/201581.1681.1680.0980.54655,936
4/23/20150.930.930.930.931,430
4/23/201580.4581.1479.9080.74901,378
4/22/20150.850.850.850.850
4/22/201580.9081.1580.3880.871,015,442
4/21/20150.910.910.910.910
4/21/201583.5483.5480.0280.782,339,149
4/20/20150.920.920.910.91835
4/20/201581.1983.3880.9183.351,121,423
4/17/20150.920.920.920.920
4/17/201580.8081.3779.9981.20825,744
4/16/20150.900.950.900.921,687
4/16/201581.2981.5080.7180.99938,691
4/15/20150.981.000.920.9218,557
4/15/201582.5483.4581.0681.371,633,554
4/14/20150.970.990.970.993,419
4/14/201581.6082.5081.0082.261,664,362
4/13/20151.031.171.031.066,217
4/13/201584.2484.4082.8083.011,079,439
4/10/20151.021.021.021.02200
4/10/201584.3284.9284.2184.38917,844
4/9/20151.071.100.950.9636,227
4/9/201583.2384.5783.2384.12967,108
4/8/20150.911.010.911.0111,244
4/8/201582.8583.2582.6583.17959,336
4/7/20150.910.910.890.89600
4/7/201583.6484.4482.7082.861,369,153
4/6/20150.890.890.890.89380
4/6/201583.0583.3581.9682.521,598,321
4/2/20150.900.900.890.89350
4/2/201583.8484.8483.6183.69921,271
4/1/20150.910.910.910.91100
4/1/201585.0285.3283.7083.841,283,527
3/31/20150.850.850.850.850
3/31/201583.4785.2383.3784.821,931,292
3/30/20150.980.980.960.96641
3/30/201583.5285.0783.4083.661,274,969
3/27/20150.980.980.940.955,586
3/27/201583.3484.0882.6783.351,137,943
3/26/20150.920.980.920.9819,042
3/26/201584.2684.2782.9683.621,750,016
3/25/20150.950.950.850.9016,784
3/25/201585.6385.8883.9583.951,708,475
3/24/20150.880.960.880.9616,692
3/24/201584.0385.7783.8385.561,540,125
3/23/20150.980.980.980.980
3/23/201585.6885.6883.5184.161,443,370
3/20/20150.870.870.870.870
3/20/201586.8586.9585.9085.904,619,947
3/19/20150.850.870.850.873,500
3/19/201587.8688.3486.1987.111,590,587
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center