$0.98 +0.05 (%) China Metro-Rural Holdings Ltd - AMEX

Apr. 24, 2015 | 12:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center