$1.18 +0.03 (%) China Metro-Rural Holdings Ltd - NYSE Amex Equities

Jul. 27, 2016 | 01:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNR historical data

Date Open High Low Close Volume
7/26/20161.161.251.141.1589,422
7/26/201684.8385.4382.7783.541,421,446
7/25/20161.191.401.161.16664,226
7/25/201683.2183.9982.9383.991,169,920
7/22/20161.161.331.101.14347,754
7/22/201682.8383.2982.1083.24857,142
7/21/20161.191.451.121.14585,928
7/21/201682.9782.9781.6482.41841,934
7/20/20161.251.271.131.15225,196
7/20/201681.4283.2281.4283.131,145,911
7/19/20161.291.531.201.30977,999
7/19/201681.1081.7080.9681.55815,482
7/18/20161.291.401.111.24543,623
7/18/201680.5981.7580.5181.19740,676
7/15/20161.541.541.351.46245,842
7/15/201680.7281.1380.3780.58656,124
7/14/20161.581.601.431.55758,680
7/14/201680.5081.2380.4380.54932,211
7/13/20161.023.311.021.805,742,794
7/13/201679.7780.4579.3280.211,108,400
7/12/20161.001.011.001.012,350
7/12/201678.4879.9878.1279.791,126,625
7/11/20161.001.001.001.00924
7/11/201678.0578.9077.8078.051,698,738
7/8/20161.011.010.980.981,457
7/8/201677.0378.9077.0278.111,636,897
7/7/20161.001.010.981.017,300
7/7/201677.3377.3776.2776.811,682,619
7/6/20161.001.001.001.001,355
7/6/201676.5677.1175.8276.97765,838
7/5/20160.981.010.981.012,204
7/5/201677.2178.0076.4576.98879,916
7/4/201677.1778.0177.1677.66632,843
7/1/20160.970.970.970.972,226
6/30/20160.980.990.980.981,619
6/30/201676.0276.8275.3276.291,869,448
6/29/20161.001.000.970.971,508
6/29/201674.4276.1674.4276.021,359,819
6/28/20160.991.000.991.001,120
6/28/201674.0275.3474.0274.961,329,561
6/27/20160.980.980.980.985
6/27/201673.4874.3072.7873.731,316,312
6/24/20160.980.980.980.980
6/24/201674.0375.2173.7574.081,526,519
6/23/20160.980.980.980.984,786
6/23/201676.2176.6675.9476.03870,886
6/22/20160.990.990.990.99335
6/22/201674.4175.8674.4175.861,314,699
6/21/20160.990.990.990.995,013
6/21/201675.0075.4573.7674.801,408,784
6/20/20160.990.990.990.9928
6/20/201675.6276.0175.2275.481,149,322
6/17/20160.990.990.990.990
6/17/201674.7975.7174.7475.125,204,961
6/16/20160.990.990.990.99100
6/16/201674.6675.2573.5675.131,338,537
6/15/20160.960.970.960.966,331
6/15/201674.7675.6674.7275.031,129,741
6/14/20161.001.000.980.981,631
6/14/201674.9075.4974.6974.99720,095
6/13/20160.981.000.981.001,001
6/13/201675.2475.5074.7874.991,069,859
6/10/20161.001.041.001.023,313
6/10/201676.0876.0875.1375.461,017,950
6/9/20161.011.011.001.012,500
6/9/201677.0577.0576.1876.56820,560
6/8/20160.961.060.960.9640,031
6/8/201677.5277.7877.0077.171,052,912
6/7/20160.950.950.950.95128
6/7/201677.2377.6477.0077.441,276,295
6/6/20160.950.950.950.9577
6/6/201677.8478.0277.0077.43846,926
6/3/20160.950.950.950.950
6/3/201676.7577.8076.2177.59704,234
6/2/20160.950.950.950.9563
6/2/201677.0677.3976.9277.15871,757
6/1/20160.950.950.950.95101
6/1/201677.5077.6176.7577.201,185,311
5/31/20160.950.950.950.95103
5/31/201678.6078.6577.5477.752,111,806
5/30/201678.4178.4577.9578.30350,723
5/27/20160.950.950.950.950
5/27/201678.0078.4477.9278.22912,059
5/26/20160.940.950.940.95207
5/26/201677.1978.4476.9278.09932,535
5/25/20160.920.920.920.924
5/25/201676.7077.3376.6076.98994,480
5/24/20160.930.980.920.92586
5/24/201677.0277.6076.4176.651,112,837
5/23/20161.011.031.001.035,195
5/20/20160.901.020.901.025,635
5/20/201675.6076.9975.5076.461,177,394
5/19/20160.900.900.900.9010
5/19/201676.3076.4775.0975.381,496,723
5/18/20160.900.900.900.900
5/18/201676.0077.2775.5076.871,319,777
5/17/20160.900.900.900.90223
5/17/201676.0476.6675.7375.99919,469
5/16/20160.860.880.860.881,850
5/16/201676.1577.1175.9576.07879,349
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center