$0.95 +0.03 (%) China Metro-Rural Holdings Ltd - NYSE Amex Equities

May. 26, 2016 | 09:49 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
5/25/20160.920.920.920.920
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
4/18/20160.910.960.910.961,300
4/18/201681.0281.8180.8381.26589,597
4/15/20160.910.930.910.93855
4/15/201682.2182.5981.1381.18928,654
4/14/20160.980.980.940.97592
4/14/201681.6882.4681.1582.371,073,094
4/13/20160.960.960.960.965,462
4/13/201680.4081.6880.0081.411,000,503
4/12/20160.920.960.920.961,168
4/12/201679.9580.5179.7079.931,330,681
4/11/20160.970.970.940.942,109
4/11/201680.4681.6279.7179.831,196,589
4/8/20160.970.970.950.953,220
4/8/201680.5981.3980.2180.641,047,760
4/7/20160.940.940.940.940
4/7/201680.0080.3179.5080.151,043,598
4/6/20160.920.940.920.94251
4/6/201680.6680.9979.5980.551,294,658
4/5/20160.880.970.880.953,201
4/5/201680.0281.2080.0180.66821,777
4/4/20160.860.880.860.88857
4/4/201680.9781.5780.4480.68662,951
4/1/20160.870.870.870.870
4/1/201680.9081.3680.0481.121,145,950
3/31/20160.880.880.870.87451
3/31/201680.8682.0180.6681.161,336,488
3/30/20160.860.860.860.861
3/30/201680.6081.9380.6081.271,138,551
3/29/20160.860.860.860.860
3/29/201680.0080.7579.6380.61947,764
3/28/20160.860.860.860.861
3/28/201680.3380.3979.2680.321,106,888
3/24/20160.920.920.860.86600
3/24/201679.8180.5879.4380.46942,254
3/23/20160.880.880.880.88583
3/23/201680.5680.5679.5679.68998,242
3/22/20160.870.880.850.85393
3/22/201680.8080.9579.5679.561,218,209
3/21/20160.850.880.850.88259
3/21/201680.8581.9580.8581.52804,584
3/18/20160.900.910.900.91321
3/18/201681.2982.0480.8480.844,415,903
3/17/20160.870.880.870.88210
3/17/201680.1381.9679.4781.831,266,937
3/16/20160.870.870.850.852,100
3/16/201680.8381.4079.9579.951,290,657
3/15/20160.860.910.860.876,387
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center