$0.94 0.00 (%) China Metro-Rural Holdings Ltd - AMEX

Oct. 24, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
10/24/20140.890.950.880.944,010
10/24/201477.0677.4675.9977.271,119,126
10/23/20140.950.950.930.947,244
10/23/201476.3677.4375.7776.712,005,026
10/22/20140.950.950.900.902,294
10/22/201477.5077.5274.9775.182,189,651
10/21/20140.940.940.940.94530
10/21/201474.8175.7873.6275.682,181,212
10/20/20140.880.930.880.9010,445
10/20/201473.6074.3572.6273.991,472,054
10/17/20140.900.910.880.8813,800
10/17/201473.3074.2173.0073.602,025,717
10/16/20140.890.890.890.890
10/16/201469.8272.9569.5071.902,423,657
10/15/20140.890.910.880.8914,673
10/15/201469.9570.7568.8170.491,926,339
10/14/20141.001.001.001.00117
10/14/201470.5572.2169.4970.812,016,478
10/13/20140.890.890.890.891,250
10/10/20140.900.970.880.9017,518
10/10/201474.0374.3971.1272.252,345,624
10/9/20140.890.890.890.891,300
10/9/201475.8375.8774.0974.502,213,645
10/8/20140.910.930.910.922,923
10/8/201475.0075.8874.1175.801,841,819
10/7/20140.500.500.500.507
10/7/201477.4677.6275.2175.261,919,084
10/6/20140.890.910.890.914,745
10/6/201479.6279.7277.6977.721,506,226
10/3/20140.880.890.880.891,300
10/3/201477.8879.8077.8179.161,795,315
10/2/20140.880.890.880.89550
10/2/201477.8078.0075.6877.182,306,594
10/1/20140.880.880.880.88748
10/1/201479.0079.1777.3677.691,347,000
9/30/20140.900.900.890.89512
9/30/201479.3980.4578.8079.511,665,317
9/29/20140.880.910.880.905,785
9/29/201479.6579.7478.8479.421,223,547
9/26/20140.900.900.900.900
9/26/201478.0079.9578.0079.741,075,633
9/25/20140.900.900.880.9010,015
9/25/201479.5379.5378.2878.301,488,077
9/24/20140.880.880.880.88452
9/24/201479.9180.3178.2079.411,849,857
9/23/20140.900.920.890.902,435
9/23/201480.2580.4679.3179.861,273,001
9/22/20140.940.940.890.899,220
9/22/201481.8082.4580.5480.711,436,226
9/19/20140.910.920.890.902,535
9/19/201482.0082.3680.8781.254,695,124
9/18/20140.910.910.890.892,320
9/18/201481.7082.1281.4082.01959,062
9/17/20140.880.910.880.8816,226
9/17/201480.8081.6280.6681.341,086,130
9/16/20140.880.950.880.8910,995
9/16/201479.9780.9879.8480.721,404,253
9/15/20140.600.600.600.600
9/15/201480.8580.8579.6580.11838,524
9/12/20140.970.970.880.9011,921
9/12/201480.2780.9380.2580.561,226,152
9/11/20140.930.950.880.8810,002
9/11/201480.1880.3679.9180.201,486,750
9/10/20140.890.970.890.9234,918
9/10/201480.9280.9279.7079.981,046,344
9/9/20140.880.900.880.9027,426
9/9/201480.9381.5580.7680.771,082,040
9/8/20140.910.920.880.913,640
9/8/201479.9380.8679.9080.69776,121
9/5/20140.900.900.900.900
9/5/201480.0080.2879.7379.92969,963
9/4/20140.900.900.900.90225
9/4/201479.9380.5779.6380.091,090,948
9/3/20140.950.950.880.8836,150
9/3/201479.2080.1079.2079.66966,599
9/2/20140.920.980.910.9122,441
9/2/201478.7379.1078.2779.101,168,996
8/29/20140.930.930.930.930
8/29/201477.9678.3777.2378.091,189,428
8/28/20140.940.950.910.931,800
8/28/201476.6377.8976.6377.64884,489
8/27/20140.940.940.900.906,500
8/27/201476.8676.9676.0676.94762,860
8/26/20140.900.900.900.90100
8/26/201477.1377.4976.9776.98756,761
8/25/20140.920.920.900.904,134
8/25/201476.4977.0876.0076.82611,500
8/22/20140.920.930.910.93950
8/22/201475.8076.3775.6076.13440,304
8/21/20140.880.880.880.880
8/21/201476.3076.6075.8475.85726,498
8/20/20140.880.880.880.880
8/20/201474.9776.3174.8776.24795,929
8/19/20140.950.950.900.955,000
8/19/201474.8275.1274.6275.02626,813
8/18/20140.950.950.950.95220
8/18/201474.5074.8274.5074.70755,093
8/15/20140.910.950.910.954,200
8/15/201474.3674.5973.4274.17805,407
8/14/20140.900.930.900.93637
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center