China Metro-Rural Holdings Ltd $0.96

up +0.04


22/7/2014 03:14 PM  |  AMEX : CNR  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
7/21/20140.910.930.890.922,414
7/21/201473.6173.6172.6972.95837,761
7/18/20140.890.950.890.9016,249
7/18/201471.7073.1671.7073.08886,056
7/17/20141.001.010.880.9051,479
7/17/201471.7472.7071.4571.771,103,762
7/16/20141.041.090.920.9999,176
7/16/201471.1072.0071.0771.451,077,527
7/15/20141.021.050.941.0036,575
7/15/201470.4671.0870.2670.91916,615
7/14/20140.891.100.880.99200,050
7/14/201470.7070.9670.1470.51862,627
7/11/20140.900.900.880.8837,123
7/11/201469.9070.5569.5970.46599,270
7/10/20140.600.600.600.600
7/10/201469.7470.3169.5969.631,271,950
7/9/20140.890.890.880.89925
7/9/201470.0070.7069.5870.67850,753
7/8/20140.900.900.880.895,124
7/8/201469.7470.0569.0469.731,052,159
7/7/20140.920.920.900.918,900
7/7/201470.0070.0269.3169.991,057,806
7/4/201469.9070.3669.8070.02308,573
7/3/20141.001.000.910.912,105
7/3/201470.2670.4669.5669.60789,980
7/2/20140.890.970.880.9611,200
7/2/201469.9470.4369.5570.051,026,446
7/1/20140.890.890.890.89518
6/30/20140.900.900.880.8814,961
6/30/201469.1969.8468.8069.401,180,854
6/27/20140.940.940.920.92550
6/27/201468.8068.9768.1668.68738,833
6/26/20140.890.900.880.9012,124
6/26/201468.1168.9867.9468.751,110,214
6/25/20140.890.950.890.896,589
6/25/201467.2568.2467.2068.04781,542
6/24/20140.890.890.880.893,939
6/24/201467.5167.9567.2867.28680,084
6/23/20140.880.880.880.88287
6/23/201468.2968.3067.4667.691,057,399
6/20/20140.900.900.900.900
6/20/201468.2068.4867.9168.283,950,623
6/19/20140.900.900.900.900
6/19/201468.4668.7068.1368.31606,500
6/18/20140.910.910.900.90419
6/18/201468.2768.5168.0168.46610,781
6/17/20140.920.920.920.920
6/17/201469.1169.1167.9367.941,064,751
6/16/20140.910.950.910.928,566
6/16/201468.1769.1867.9968.81997,569
6/13/20140.900.900.890.892,853
6/13/201467.3568.3267.2867.94541,437
6/12/20140.600.600.600.600
6/12/201467.3567.4966.5167.36736,185
6/11/20140.890.890.890.89196
6/11/201467.5067.6567.1967.52738,933
6/10/20140.920.920.920.9238
6/10/201467.2567.7867.2567.64937,663
6/9/20140.920.920.920.92200
6/9/201467.6067.6567.2167.39422,053
6/6/20140.930.930.890.893,157
6/6/201466.4067.3166.4067.31509,241
6/5/20140.990.990.890.8910,474
6/5/201466.3066.6265.6966.381,015,915
6/4/20140.910.910.910.912,596
6/4/201466.3466.5665.9566.41755,752
6/3/20140.900.900.880.899,316
6/3/201466.0966.5965.9566.40471,579
6/2/20140.881.000.880.9042,406
6/2/201465.9066.5865.9066.24542,336
5/30/20140.920.930.920.931,600
5/30/201465.4865.8865.3365.761,590,397
5/29/20140.920.920.920.9220
5/29/201465.3365.7065.0365.50650,008
5/28/20140.920.920.920.92470
5/28/201464.9965.5264.9665.34692,545
5/27/20141.001.000.950.95222
5/27/201465.1565.5764.8165.11852,152
5/26/201465.1865.3865.0065.21136,640
5/23/20140.930.930.930.930
5/23/201464.9565.1964.6465.12595,688
5/22/20141.001.000.930.938,750
5/22/201464.7565.3064.4864.86540,459
5/21/20140.940.940.940.941,960
5/21/201464.5165.0364.3964.94628,916
5/20/20140.920.930.920.934,445
5/20/201464.4664.7464.0364.29768,371
5/19/20141.051.050.880.919,995
5/16/20140.991.000.991.00795
5/16/201464.0464.4363.7864.24648,842
5/15/20140.951.050.941.0550,369
5/15/201464.6364.6763.6864.01816,127
5/14/20140.900.950.900.9511,087
5/14/201464.8764.9564.3964.49511,132
5/13/20140.900.900.880.909,184
5/13/201465.1065.3564.7064.86569,573
5/12/20140.850.900.750.8580,113
5/12/201464.2865.3464.2765.231,196,994
5/9/20140.920.920.720.72109,120
5/9/201464.3864.6864.0564.131,135,038
Trading Center