$0.85 0.00 (%) China Metro-Rural Holdings Ltd - AMEX

Mar. 3, 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
3/4/20150.850.850.850.850
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
2/11/20150.870.870.870.871
2/11/201587.2588.2887.0887.67974,355
2/10/20150.570.570.570.570
2/10/201587.0087.7485.7087.361,114,396
2/9/20150.980.980.980.980
2/9/201586.8287.2886.1286.531,060,424
2/6/20150.880.880.880.880
2/6/201587.9988.1186.6687.13886,287
2/5/20150.860.900.860.88336
2/5/201587.5388.3686.9387.101,086,676
2/4/20150.850.850.850.8562
2/4/201585.8287.5085.6786.521,446,153
2/3/20150.870.870.870.870
2/3/201585.4686.0884.4985.831,018,479
2/2/20150.900.910.900.9110,100
2/2/201584.5085.2784.0084.90901,879
1/30/20150.890.910.880.91550
1/30/201584.3285.0783.7283.721,639,109
1/29/20150.980.980.980.980
1/29/201584.2084.8582.8684.551,169,207
1/28/20150.910.910.870.87400
1/28/201586.6786.7383.9684.031,379,395
1/27/20150.900.900.860.8710,218
1/27/201584.5085.1683.6085.161,131,486
1/26/20150.900.900.900.9024
1/26/201584.9485.4984.4585.441,074,183
1/23/20150.890.890.890.89200
1/23/201585.3685.8184.1684.481,417,502
1/22/20150.860.870.850.873,520
1/22/201583.9586.4283.9486.331,678,231
1/21/20150.980.980.980.9850
1/21/201580.8783.4780.3983.071,567,057
1/20/20150.860.880.860.88800
1/20/201581.2181.2580.3980.971,541,864
1/19/201579.3080.4979.1380.44320,316
1/16/20150.870.870.850.85801
1/16/201578.1779.8078.1779.791,576,474
1/15/20150.980.980.980.980
1/15/201578.3278.9977.7478.621,081,192
1/14/20150.860.870.850.877,412
1/14/201577.5078.5077.2078.331,126,447
1/13/20150.860.860.860.86200
1/13/201578.7179.7677.5878.301,417,459
1/12/20150.910.910.850.8711,219
1/12/201579.0079.1177.9378.991,363,016
1/9/20150.940.940.940.940
1/9/201579.6280.0979.0479.381,023,924
1/8/20150.940.940.930.943,726
1/8/201578.3880.0077.8779.751,207,997
1/7/20150.940.940.930.933,700
1/7/201577.8978.1777.1277.421,055,906
1/6/20150.930.940.930.941,500
1/6/201577.2477.5676.0377.121,538,019
1/5/20150.960.960.930.9310,547
1/5/201579.5279.8677.4977.701,595,676
1/2/20150.960.960.930.947,562
1/2/201580.6081.3679.5380.23749,591
12/31/20140.880.920.880.923,629
12/31/201480.6380.9579.8380.02656,230
12/30/20140.850.870.850.8527,807
12/30/201480.4481.0479.9880.28683,390
12/29/20140.850.850.850.85300
12/29/201479.8181.0079.4980.62962,807
12/26/20140.600.600.600.600
12/24/20140.600.600.600.600
12/24/201480.4980.6079.8579.86410,889
12/23/20140.980.980.980.980
12/23/201478.9980.2578.5380.09796,855
12/22/20140.850.860.850.862,152
12/22/201478.0778.7777.5478.661,134,673
12/19/20140.850.890.850.8615,820
12/19/201478.6478.8177.1077.425,804,356
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center