$0.86 -0.03 (%) China Metro-Rural Holdings Ltd - AMEX

Dec. 19, 2014 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
12/19/20140.850.890.850.8615,820
12/19/201478.6478.8177.1077.425,804,356
12/18/20140.880.950.870.897,286
12/18/201479.3279.3877.0178.162,006,662
12/17/20140.870.880.850.871,333
12/17/201476.7378.4675.7378.161,236,046
12/16/20140.880.880.880.880
12/16/201474.0377.9473.9576.592,852,558
12/15/20140.870.920.870.885,079
12/15/201474.1074.8673.5374.551,720,244
12/12/20140.880.880.870.872,721
12/12/201473.3274.7773.2873.661,446,092
12/11/20140.870.870.870.87400
12/11/201473.4975.7473.4674.201,849,573
12/10/20140.900.930.880.889,467
12/10/201476.5076.5172.9473.621,774,417
12/9/20140.870.950.850.8824,143
12/9/201474.3676.7974.2776.791,659,002
12/8/20140.900.920.840.855,276
12/8/201477.2977.3075.1176.291,909,132
12/5/20140.900.950.810.9155,050
12/5/201478.8078.8077.4177.611,081,329
12/4/20140.920.940.910.932,648
12/4/201479.3079.5077.1077.581,545,857
12/3/20140.840.970.800.9454,855
12/3/201478.5079.5678.4679.431,101,093
12/2/20140.870.930.870.881,284
12/2/201477.7078.9477.7078.231,848,964
12/1/20140.830.980.800.9648,659
12/1/201480.5080.5076.2477.093,290,192
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center