$0.88 0.00 (%) China Metro-Rural Holdings Ltd - AMEX

Feb. 4, 2016 | 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
2/5/20160.880.880.880.880
2/5/201675.8775.8873.6374.221,372,885
2/4/20160.880.880.880.88285
2/4/201673.3776.3273.1775.721,224,622
2/3/20160.880.880.880.88175
2/3/201673.5873.8472.0773.441,095,292
2/2/20160.910.910.910.910
2/2/201673.5974.4372.6072.991,448,471
2/1/20160.910.910.910.910
2/1/201674.9874.9873.2074.451,335,503
1/29/20160.910.910.910.910
1/29/201674.6175.9574.0775.951,795,593
1/28/20160.910.910.910.910
1/28/201672.3474.4271.8474.171,336,894
1/27/20160.910.910.910.910
1/27/201673.5073.5071.0271.742,260,291
1/26/20160.910.910.910.9123
1/26/201670.0071.4869.8771.293,569,912
1/25/20160.910.910.910.91275
1/25/201670.3871.0269.4770.151,152,526
1/22/20160.940.940.870.871,510
1/22/201670.4971.5069.9970.461,796,792
1/21/20160.980.980.900.902,502
1/21/201668.8169.4066.6269.242,139,442
1/20/20160.930.930.930.930
1/20/201670.7270.7367.8469.042,989,608
1/19/20160.870.950.870.939,102
1/19/201673.7173.7171.1671.701,857,269
1/18/201672.4373.4372.1773.20378,271
1/15/20160.850.850.850.854,060
1/15/201672.0073.2071.5872.421,487,662
1/14/20160.860.880.850.8512,797
1/14/201673.0574.6072.6174.161,569,775
1/13/20160.870.870.850.853,005
1/13/201676.0976.0972.1672.901,882,223
1/12/20160.940.940.940.94100
1/12/201673.5574.9573.3474.911,586,768
1/11/20160.850.870.850.874,416
1/11/201673.0073.6772.5173.471,556,990
1/8/20160.850.850.850.85160
1/8/201672.0773.2972.0372.621,147,040
1/7/20160.870.870.850.862,661
1/7/201672.0072.4471.0171.931,527,748
1/6/20160.870.890.870.892,398
1/6/201674.5875.3173.2673.451,571,477
1/5/20160.900.900.890.89604
1/5/201676.4676.4674.9375.471,199,310
1/4/20160.870.920.870.92239
1/4/201676.1776.5374.1776.471,298,651
12/31/20150.890.910.890.91725
12/31/201577.0977.9276.6477.351,020,046
12/30/20150.870.870.870.87800
12/30/201578.6878.9878.1278.37800,425
12/29/20150.900.900.870.872,200
12/29/201578.7679.2078.1678.27948,435
12/28/20150.870.870.870.875
12/24/20150.870.870.870.870
12/24/201578.9779.3878.7078.78531,115
12/23/20150.870.870.870.871
12/23/201579.3279.4578.5378.69810,366
12/22/20150.870.870.870.87535
12/22/201578.7079.5277.7878.971,521,335
12/21/20150.880.900.870.904,900
12/21/201578.5179.3677.9378.851,938,676
12/18/20150.880.900.870.885,587
12/18/201577.0478.2476.7577.854,180,772
12/17/20150.880.880.880.8874
12/17/201577.1678.3876.9477.612,789,660
12/16/20150.880.880.880.880
12/16/201574.9977.1274.8876.781,888,369
12/15/20150.900.920.880.882,187
12/15/201574.9175.3674.3474.851,736,159
12/14/20150.870.900.850.905,530
12/14/201572.5474.1272.1174.083,008,904
12/11/20150.880.880.880.88200
12/11/201573.0373.9872.2472.471,677,548
12/10/20150.900.900.900.90100
12/10/201573.7574.1673.1773.501,282,694
12/9/20150.910.910.910.9143
12/9/201572.9074.3172.5173.770
12/8/20150.930.950.910.912,302
12/8/201573.6873.7572.5072.981,708,475
12/7/20150.970.970.970.971,040
12/7/201576.0076.3074.2374.301,777,683
12/4/20150.930.930.930.930
12/4/201576.5077.0975.8376.140
12/3/20150.930.930.930.93200
12/3/201578.7078.7076.3476.740
12/2/20150.930.980.930.955,273
12/2/201579.9980.4478.1478.421,332,034
12/1/20150.870.910.870.91760
12/1/201580.0080.5679.2580.171,490,040
11/30/20150.870.870.850.8510,500
11/30/201579.7880.2379.1579.711,853,533
11/27/20150.850.850.850.8510,000
11/27/201579.2280.2579.0579.67878,252
11/26/201579.0180.0078.5579.28453,566
11/25/20150.850.850.850.850
11/25/201578.3779.1878.2378.48953,430
11/24/20150.850.850.850.8582
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center