$0.96 0.00 (%) China Metro-Rural Holdings Ltd - AMEX

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
3/31/20150.960.960.960.960
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
3/18/20150.850.880.850.856,321
3/18/201587.4087.8886.6187.501,093,692
3/17/20150.870.870.870.87205
3/17/201587.9788.4186.6187.781,011,695
3/16/20150.850.850.850.85200
3/16/201585.9388.6285.9087.881,424,835
3/13/20150.850.850.850.850
3/13/201585.6886.8285.6686.371,098,806
3/12/20150.850.850.850.851,000
3/12/201585.6086.2685.2086.261,025,263
3/11/20150.850.850.850.85200
3/11/201583.4285.7483.1585.731,019,601
3/10/20150.980.980.980.98196
3/10/201584.0084.3483.3483.53959,494
3/9/20150.980.980.980.980
3/9/201585.0285.3084.6384.741,162,840
3/6/20150.980.980.980.980
3/6/201586.0286.7285.2385.661,056,911
3/5/20150.980.980.980.980
3/5/201586.0086.8485.9986.401,072,120
3/4/20150.980.980.980.980
3/4/201585.5485.7584.6485.59807,105
3/3/20150.850.850.850.851,200
3/3/201587.0687.0684.9485.361,126,060
3/2/20150.850.910.850.853,334
3/2/201586.4787.3986.2487.10697,302
2/27/20150.980.980.980.980
2/27/201586.2087.5686.2086.351,701,220
2/26/20150.980.980.980.98110
2/26/201586.8186.9685.9586.57852,474
2/25/20150.980.980.980.980
2/25/201586.4987.0386.1086.54822,957
2/24/20150.910.910.860.873,520
2/24/201586.8887.1386.0686.591,099,805
2/23/20150.940.940.910.928,922
2/23/201586.9187.5286.1986.721,593,596
2/20/20150.910.910.910.910
2/20/201587.9388.0886.8587.70722,037
2/19/20150.910.910.910.91310
2/19/201587.8888.8987.6187.67701,394
2/18/20150.920.920.920.921,533
2/18/201587.2388.4186.7688.101,000,066
2/17/20150.920.930.910.932,365
2/17/201586.8087.8886.6887.20822,069
2/13/20150.880.880.880.88380
2/13/201588.2688.2687.1787.29620,079
2/12/20150.580.580.580.5813
2/12/201588.2688.2686.5588.05926,918
2/11/20150.870.870.870.871
2/11/201587.2588.2887.0887.67974,355
2/10/20150.570.570.570.570
2/10/201587.0087.7485.7087.361,114,396
2/9/20150.980.980.980.980
2/9/201586.8287.2886.1286.531,060,424
2/6/20150.880.880.880.880
2/6/201587.9988.1186.6687.13886,287
2/5/20150.860.900.860.88336
2/5/201587.5388.3686.9387.101,086,676
2/4/20150.850.850.850.8562
2/4/201585.8287.5085.6786.521,446,153
2/3/20150.870.870.870.870
2/3/201585.4686.0884.4985.831,018,479
2/2/20150.900.910.900.9110,100
2/2/201584.5085.2784.0084.90901,879
1/30/20150.890.910.880.91550
1/30/201584.3285.0783.7283.721,639,109
1/29/20150.980.980.980.980
1/29/201584.2084.8582.8684.551,169,207
1/28/20150.910.910.870.87400
1/28/201586.6786.7383.9684.031,379,395
1/27/20150.900.900.860.8710,218
1/27/201584.5085.1683.6085.161,131,486
1/26/20150.900.900.900.9024
1/26/201584.9485.4984.4585.441,074,183
1/23/20150.890.890.890.89200
1/23/201585.3685.8184.1684.481,417,502
1/22/20150.860.870.850.873,520
1/22/201583.9586.4283.9486.331,678,231
1/21/20150.980.980.980.9850
1/21/201580.8783.4780.3983.071,567,057
1/20/20150.860.880.860.88800
1/20/201581.2181.2580.3980.971,541,864
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center