CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
0.9400 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 0.8900 0.9500 0.8800 0.9400 4,010 +0.00(+0.00%)
Oct 23, 2014 0.9500 0.9500 0.9256 0.9400 7,244 +0.04(+4.44%)
Oct 22, 2014 0.9000 0.9000 2,294 -0.03(-3.71%)
Oct 21, 2014 0.9347 0.9347 0.9347 0.9347 530 +0.04(+4.39%)
Oct 20, 2014 0.9199 0.8800 0.8954 10,445 +0.02(+1.75%)
Oct 17, 2014 0.8800 0.8800 13,800 -0.01(-1.12%)
Oct 15, 2014 0.8900 0.8900 0.8900 0 -0.00(-0.12%)
Oct 13, 2014 0.8911 117 -0.01(-0.99%)
Oct 10, 2014 0.9000 0.9700 0.8800 0.9000 17,518 +0.01(+1.12%)
Oct 09, 2014 0.8901 0.8901 0.8900 0.8900 1,300 -0.02(-2.71%)
Oct 08, 2014 0.9100 0.9300 0.9100 0.9148 2,923 +0.00(+0.53%)
Oct 06, 2014 0.9100 7 +0.02(+1.88%)
Oct 03, 2014 0.8800 0.8944 0.8800 0.8932 1,300 +0.00(+0.09%)
Oct 02, 2014 0.8828 0.8924 0.8828 0.8924 550 +0.01(+1.23%)
Oct 01, 2014 0.8828 0.8828 0.8816 0.8816 748 -0.01(-0.94%)
Sep 30, 2014 0.8980 0.8980 0.8900 0.8900 512 -0.01(-1.11%)
Sep 29, 2014 0.8800 0.9100 0.8800 0.9000 5,785 +0.00(+0.00%)
Sep 25, 2014 0.9000 0.9000 0.9000 0 +0.02(+1.83%)
Sep 24, 2014 0.8802 0.8838 0.8802 0.8838 452 -0.02(-1.80%)
Sep 23, 2014 0.8952 0.9150 0.8900 0.9000 2,435 +0.01(+1.12%)
Sep 22, 2014 0.9379 0.9400 0.8900 0.8900 9,220 -0.01(-1.11%)
Sep 19, 2014 0.9049 0.9200 0.8905 0.9000 2,535 +0.01(+1.11%)
Sep 18, 2014 0.9066 0.9066 0.8900 0.8901 2,320 +0.01(+1.15%)
Sep 17, 2014 0.8802 0.9100 0.8800 0.8800 16,226 -0.01(-1.12%)
Sep 16, 2014 0.8801 0.9500 0.8801 0.8900 10,995 -0.01(-1.11%)
Sep 12, 2014 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Sep 11, 2014 0.9300 0.9500 0.8800 0.8800 10,002 -0.04(-4.35%)
Sep 10, 2014 0.8900 0.9700 0.8900 0.9200 34,918 +0.02(+2.21%)
Sep 09, 2014 0.8800 0.9001 0.8800 0.9001 27,426 -0.01(-1.09%)
Sep 08, 2014 0.9100 0.9200 0.8800 0.9100 3,640 +0.00(+0.00%)
Sep 05, 2014 0.9000 10 +0.00(+0.00%)
Sep 04, 2014 0.9000 0.9000 0.9000 0.9000 225 +0.02(+2.27%)
Sep 03, 2014 0.9500 0.9500 0.8800 0.8800 36,150 -0.03(-3.30%)
Sep 02, 2014 0.9200 0.9800 0.9100 0.9100 22,441 -0.02(-2.15%)
Aug 28, 2014 0.9300 0.9300 0.9300 0 +0.03(+3.22%)
Aug 27, 2014 0.9380 0.9380 0.9010 0.9010 6,500 +0.00(+0.00%)
Aug 26, 2014 0.9010 0.9010 0.9010 0.9010 100 +0.00(+0.00%)
Aug 25, 2014 0.9147 0.9193 0.9010 0.9010 4,134 -0.03(-3.46%)
Aug 22, 2014 0.9200 0.9333 0.9100 0.9333 950 -0.02(-1.76%)
Aug 19, 2014 0.9500 0.9500 0.9500 0 -0.00(-0.43%)
Aug 18, 2014 0.9541 0.9541 0.9541 0.9541 220 +0.01(+0.61%)
Aug 15, 2014 0.9500 0.9100 0.9483 4,200 +0.02(+1.61%)
Aug 14, 2014 0.9000 0.9333 0.9000 0.9333 637 +0.00(+0.14%)
Aug 13, 2014 0.9600 0.9600 0.9320 0.9320 1,300 -0.01(-0.85%)
Aug 12, 2014 0.9700 0.9800 0.9200 0.9400 4,800 -0.01(-1.05%)
Aug 11, 2014 0.9520 0.9700 0.9484 0.9500 5,718 +0.01(+0.83%)
Aug 08, 2014 0.9768 0.9900 0.9000 0.9422 11,522 -0.02(-1.85%)
Aug 07, 2014 0.9700 0.9700 0.9300 0.9600 900 +0.00(+0.00%)
Aug 06, 2014 0.9800 0.9811 0.9301 0.9600 8,550 -0.01(-1.03%)
Aug 05, 2014 0.9380 1.030 0.9256 0.9700 7,410 +0.04(+4.59%)
Aug 04, 2014 0.9680 0.9680 0.9200 0.9274 4,000 +0.02(+1.91%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here