China Metro-Rural Holdings Ltd $1.01

up +0.03


17/4/2014 06:40 PM  |  AMEX : CNR  
Industries : Transportation / Air Delivery & Freight Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
4/17/20141.011.011.011.01180
4/16/20140.910.980.900.989,657
4/15/20140.970.970.910.9219,122
4/14/20140.980.980.980.98325
4/11/20140.990.990.990.998,900
4/10/20140.960.990.960.992,226
4/9/20140.960.970.950.952,425
4/8/20140.960.990.960.97472
4/7/20140.971.000.970.99616
4/4/20141.051.051.001.022,030
4/3/20140.971.050.971.056,490
4/2/20140.991.030.970.9919,841
4/1/20141.061.060.981.039,110
3/31/20141.011.040.981.0415,244
3/28/20141.001.030.971.034,622
3/27/20140.961.030.961.034,006
3/26/20140.981.030.960.9717,386
3/25/20140.981.030.961.039,490
3/24/20141.001.000.970.9934,364
3/21/20141.031.031.001.023,956
3/20/20141.041.050.991.0414,966
3/19/20141.021.130.921.1338,394
3/18/20140.951.020.951.0212,094
3/17/20140.960.980.960.982,262
3/14/20140.981.010.980.9912,130
3/13/20141.011.010.970.9813,951
3/12/20141.001.051.001.0010,194
3/11/20140.991.050.951.0149,418
3/10/20141.081.080.980.9823,237
3/7/20141.081.101.001.0256,173
3/6/20140.951.340.931.09362,925
3/5/20140.990.990.950.951,400
3/4/20140.970.980.920.982,916
3/3/20141.001.000.920.971,325
2/28/20140.970.970.950.961,668
2/27/20141.001.000.930.9621,979
2/26/20140.960.990.900.9711,283
2/25/20141.071.070.960.97728
2/24/20140.961.000.961.003,852
2/21/20140.990.990.990.99500
2/20/20140.991.000.991.001,298
2/19/20140.981.000.971.006,247
2/18/20140.991.020.901.005,425
2/14/20140.930.990.930.962,600
2/13/20140.921.040.920.9720,289
2/12/20141.071.070.920.9218,656
2/11/20140.951.080.931.0046,790
2/10/20141.001.000.980.991,800
2/7/20141.051.050.950.9538,742
2/6/20141.011.030.950.997,356
2/5/20140.940.960.900.962,650
2/4/20140.950.950.950.951,872
2/3/20141.101.100.900.9035,226
1/31/20141.001.121.001.077,177
1/30/20140.951.040.951.032,971
1/29/20140.981.000.950.9712,115
1/28/20141.041.040.981.003,240
1/27/20141.061.060.980.9923,800
1/24/20141.151.160.981.0237,297
1/23/20140.961.160.961.16113,654
1/22/20140.950.990.950.9915,605
1/21/20140.961.030.950.9811,090
1/17/20140.950.950.950.950
1/16/20140.960.960.950.951,175
1/15/20140.970.970.970.975,255
1/14/20140.971.000.951.0010,034
1/13/20140.991.000.970.984,356
1/10/20140.950.990.950.9912,374
1/9/20140.930.950.930.945,650
1/8/20140.950.950.920.9324,314
1/7/20141.001.000.960.996,569
1/6/20140.921.000.921.002,809
1/3/20140.960.960.900.9223,507
1/2/20140.900.940.900.913,492
12/31/20130.910.940.900.9049,264
12/30/20130.920.960.910.9223,211
12/27/20130.910.990.910.9410,520
12/26/20130.950.950.940.951,700
12/24/20130.940.970.940.9615,449
12/23/20131.001.000.960.968,000
12/20/20130.960.970.960.9610,000
12/19/20130.961.030.960.979,342
12/18/20130.990.990.990.991,427
12/17/20130.991.000.960.967,044
12/16/20130.990.990.920.9533,994
12/13/20131.021.040.930.9820,692
12/12/20131.051.050.950.9514,801
12/11/20131.041.040.920.9535,300
12/10/20130.901.040.901.028,325
12/9/20130.941.040.920.9762,588
12/6/20130.930.960.900.915,910
12/5/20130.900.950.900.9037,600
12/4/20130.900.920.900.9015,365
12/3/20130.900.930.900.912,854
12/2/20130.900.940.900.9054,885
11/29/20131.021.020.900.9268,451
11/27/20131.001.021.001.0116,800
11/26/20131.081.081.011.0114,165
11/25/20131.021.051.021.028,147
11/22/20131.051.051.041.042,125
Trading Center