$0.87 0.00 (%) China Metro-Rural Holdings Ltd - AMEX

Jan. 28, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
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
1/26/20150.890.890.890.890
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
12/18/20140.880.950.870.897,286
12/18/201479.3279.3877.0178.162,006,662
12/17/20140.870.880.850.871,333
12/17/201476.7378.4675.7378.161,236,046
12/16/20140.890.890.890.890
12/16/201474.0377.9473.9576.592,852,558
12/15/20140.870.920.870.885,079
12/15/201474.1074.8673.5374.551,720,244
12/12/20140.880.880.870.872,721
12/12/201473.3274.7773.2873.661,446,092
12/11/20140.870.870.870.87400
12/11/201473.4975.7473.4674.201,849,573
12/10/20140.900.930.880.889,467
12/10/201476.5076.5172.9473.621,774,417
12/9/20140.870.950.850.8824,143
12/9/201474.3676.7974.2776.791,659,002
12/8/20140.900.920.840.855,276
12/8/201477.2977.3075.1176.291,909,132
12/5/20140.900.950.810.9155,050
12/5/201478.8078.8077.4177.611,081,329
12/4/20140.920.940.910.932,648
12/4/201479.3079.5077.1077.581,545,857
12/3/20140.840.970.800.9454,855
12/3/201478.5079.5678.4679.431,101,093
12/2/20140.870.930.870.881,284
12/2/201477.7078.9477.7078.231,848,964
12/1/20140.830.980.800.9648,659
12/1/201480.5080.5076.2477.093,290,192
11/28/20140.880.880.880.881,100
11/28/201484.6184.6180.8481.232,064,952
11/27/201484.0086.0084.0085.00763,270
11/26/20140.910.910.880.894,832
11/26/201483.5583.7683.0583.75899,525
11/25/20140.880.910.880.91328
11/25/201482.0584.1481.9183.342,239,364
11/24/20140.930.930.900.905,700
11/24/201481.4082.2281.2781.991,290,020
11/21/20141.001.001.001.000
11/21/201481.2481.6580.7481.01863,231
11/20/20141.001.001.001.00120
11/20/201480.6081.1580.1681.141,173,243
11/19/20140.910.940.900.9416,523
11/19/201480.6181.0880.2580.83968,256
11/18/20140.880.880.880.88335
11/18/201480.4980.6479.9080.161,174,725
11/17/20140.900.900.880.882,500
11/17/201480.0281.2879.9979.991,121,720
11/14/20140.900.920.880.88500
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center