$1.05 0.00 (%) China Metro-Rural Holdings Ltd - AMEX

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
8/28/20151.051.051.051.050
8/28/201572.9773.6072.6273.541,561,052
8/27/20151.071.081.051.05510
8/27/201572.9073.7471.8373.352,595,229
8/26/20150.961.050.961.0518,699
8/26/201572.3072.4770.2471.562,550,667
8/25/20150.971.010.971.015,652
8/25/201575.0575.1070.8871.022,268,952
8/24/20151.051.050.950.952,588
8/24/201570.0774.1869.9072.741,949,346
8/21/20151.061.101.051.052,543
8/21/201574.9575.7273.4774.191,641,241
8/20/20151.101.101.101.100
8/20/201577.0177.1475.9175.911,195,942
8/19/20151.051.181.051.101,615
8/19/201579.2679.3378.0578.051,026,497
8/18/20151.071.141.071.075,033
8/18/201579.6980.0179.1779.51678,909
8/17/20151.071.071.071.070
8/17/201580.3380.7179.7280.11785,368
8/14/20151.111.111.071.0712,828
8/14/201580.6981.2580.4680.95816,913
8/13/20151.181.181.101.101,610
8/13/201579.3181.1179.3180.83819,604
8/12/20151.051.051.041.04976
8/12/201579.6380.5079.0480.171,229,511
8/11/20151.051.051.051.05139
8/11/201581.0681.5080.0681.051,403,556
8/10/20151.151.151.071.1233,386
8/10/201581.6382.6481.5182.18926,567
8/7/20151.171.171.171.174,600
8/7/201581.5081.9681.1381.611,139,953
8/6/20151.041.040.960.964,953
8/6/201582.7482.8581.2381.871,499,112
8/5/20150.921.030.881.035,757
8/5/201582.9983.3782.6182.951,630,930
8/4/20150.880.880.880.880
8/4/201582.2782.8881.2782.661,307,477
8/3/20150.880.880.880.880
7/31/20150.950.950.950.950
7/31/201581.2082.1081.1881.591,139,577
7/30/20150.950.950.950.951,201
7/30/201580.9981.7380.8081.641,436,178
7/29/20150.960.970.960.9710,520
7/29/201579.7581.1079.6681.081,909,731
7/28/20150.970.970.970.97520
7/28/201578.7180.1978.6979.671,692,785
7/27/20150.970.970.880.955,798
7/27/201578.4979.0478.1478.531,455,055
7/24/20150.971.050.971.0010,655
7/24/201578.7679.8378.3978.961,665,133
7/23/20150.950.970.930.975,246
7/23/201579.7179.7177.8978.561,637,720
7/22/20150.970.970.970.970
7/22/201579.3079.9079.0079.531,208,513
7/21/20150.950.970.910.971,748
7/21/201579.3880.5478.2879.592,311,969
7/20/20150.951.050.950.982,563
7/20/201578.2478.2477.2777.901,309,226
7/17/20150.900.950.900.951,611
7/17/201576.7377.8176.7277.811,149,282
7/16/20150.950.960.910.924,447
7/16/201576.6076.8175.8676.731,453,958
7/15/20150.971.000.910.9811,182
7/15/201574.9476.8574.8176.581,963,675
7/14/20150.971.000.971.00652
7/14/201574.0074.7073.2974.671,283,862
7/13/20150.951.050.950.992,526
7/13/201573.3674.2273.2174.001,160,750
7/10/20150.971.000.961.003,051
7/10/201572.3572.9872.0372.94866,572
7/9/20150.951.010.941.013,532
7/9/201572.8273.4071.6771.751,164,179
7/8/20151.001.000.900.9620,154
7/8/201573.1673.2772.2372.431,121,804
7/7/20150.951.010.941.013,130
7/7/201573.0073.7772.4973.611,071,473
7/6/20151.051.150.900.9453,292
7/6/201573.4074.1272.8972.902,150,783
7/3/201573.4374.4773.4373.86296,034
7/2/20151.021.121.021.108,783
7/2/201572.6973.7972.6873.421,101,241
7/1/20151.051.101.051.081,650
6/30/20151.051.081.051.08985
6/30/201571.8072.6371.5672.061,658,678
6/29/20151.071.101.011.1024,221
6/29/201572.2172.2571.1671.551,718,094
6/26/20151.201.201.081.112,314
6/26/201573.3173.5272.5872.661,291,618
6/25/20151.201.201.081.1619,242
6/25/201574.6474.6472.9073.061,463,147
6/24/20151.301.301.101.288,416
6/24/201575.2575.6274.0174.221,557,853
6/23/20151.331.361.151.198,010
6/23/201575.8876.0975.0075.231,335,728
6/22/20150.991.370.991.2744,278
6/22/201576.0576.0575.1075.281,383,328
6/19/20151.051.080.960.9827,740
6/19/201573.2575.9773.2575.407,355,630
6/18/20151.251.251.061.0845,227
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!