$0.92 0.00 (%) China Metro-Rural Holdings Ltd - NYSE Amex Equities

May. 3, 2016 | 04:00 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
5/3/20160.920.940.890.921,058
5/3/201676.7777.6876.6877.521,035,545
5/2/20160.880.910.880.913,017
5/2/201677.2877.3376.5877.141,131,507
4/29/20160.900.900.900.901,522
4/29/201678.4378.6876.8577.261,393,950
4/28/20161.001.000.880.9016,052
4/28/201678.7379.7378.1278.681,627,072
4/27/20160.971.040.971.005,565
4/27/201678.3279.1478.1179.041,395,041
4/26/20160.981.050.971.0116,341
4/26/201678.5078.9076.6878.573,290,012
4/25/20160.900.950.900.95927
4/25/201682.8183.0081.8882.771,237,771
4/22/20160.900.980.900.982,696
4/22/201682.8883.8182.8083.451,587,733
4/21/20160.950.950.920.923,001
4/21/201681.8082.8881.5782.881,322,299
4/20/20160.960.980.940.9413,640
4/20/201681.6082.1179.9781.761,388,853
4/19/20160.960.960.960.967
4/19/201681.5481.6880.6581.421,043,832
4/18/20160.910.960.910.961,300
4/18/201681.0281.8180.8381.26589,597
4/15/20160.910.930.910.93855
4/15/201682.2182.5981.1381.18928,654
4/14/20160.980.980.940.97592
4/14/201681.6882.4681.1582.371,073,094
4/13/20160.960.960.960.965,462
4/13/201680.4081.6880.0081.411,000,503
4/12/20160.920.960.920.961,168
4/12/201679.9580.5179.7079.931,330,681
4/11/20160.970.970.940.942,109
4/11/201680.4681.6279.7179.831,196,589
4/8/20160.970.970.950.953,220
4/8/201680.5981.3980.2180.641,047,760
4/7/20160.940.940.940.940
4/7/201680.0080.3179.5080.151,043,598
4/6/20160.920.940.920.94251
4/6/201680.6680.9979.5980.551,294,658
4/5/20160.880.970.880.953,201
4/5/201680.0281.2080.0180.66821,777
4/4/20160.860.880.860.88857
4/4/201680.9781.5780.4480.68662,951
4/1/20160.870.870.870.870
4/1/201680.9081.3680.0481.121,145,950
3/31/20160.880.880.870.87451
3/31/201680.8682.0180.6681.161,336,488
3/30/20160.860.860.860.861
3/30/201680.6081.9380.6081.271,138,551
3/29/20160.860.860.860.860
3/29/201680.0080.7579.6380.61947,764
3/28/20160.860.860.860.861
3/28/201680.3380.3979.2680.321,106,888
3/24/20160.920.920.860.86600
3/24/201679.8180.5879.4380.46942,254
3/23/20160.880.880.880.88583
3/23/201680.5680.5679.5679.68998,242
3/22/20160.870.880.850.85393
3/22/201680.8080.9579.5679.561,218,209
3/21/20160.850.880.850.88259
3/21/201680.8581.9580.8581.52804,584
3/18/20160.900.910.900.91321
3/18/201681.2982.0480.8480.844,415,903
3/17/20160.870.880.870.88210
3/17/201680.1381.9679.4781.831,266,937
3/16/20160.870.870.850.852,100
3/16/201680.8381.4079.9579.951,290,657
3/15/20160.860.910.860.876,387
3/15/201679.5180.8579.3780.831,273,495
3/14/20160.890.890.880.881,237
3/14/201679.4280.5079.3079.95951,537
3/11/20160.910.910.870.871,200
3/11/201679.1880.4078.9079.88879,660
3/10/20160.880.910.880.91822
3/10/201680.6081.0878.1578.701,043,661
3/9/20160.890.890.890.89605
3/9/201680.2380.5379.6379.981,117,678
3/8/20160.890.890.890.891
3/8/201679.3080.2779.3079.831,256,648
3/7/20160.890.890.890.891,260
3/7/201678.4380.2178.3279.751,407,130
3/4/20160.930.930.850.899,153
3/4/201677.5079.0677.5078.82853,155
3/3/20160.880.980.880.962,200
3/3/201678.2278.2277.3877.551,185,580
3/2/20160.890.890.860.865,000
3/2/201678.8279.7077.3377.651,281,142
3/1/20160.920.920.920.921
3/1/201679.0079.9878.8279.19979,061
2/29/20160.860.930.860.926,690
2/29/201678.9079.5878.0878.601,328,835
2/26/20160.970.970.970.970
2/26/201678.9679.9578.9078.95731,337
2/25/20161.041.040.970.972,254
2/25/201679.0079.2777.9078.711,011,355
2/24/20160.951.020.951.0213,335
2/24/201677.9279.1776.4778.871,398,251
2/23/20160.870.940.850.949,412
2/23/201679.5179.7878.2678.52943,154
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center