CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
0.9001 USD  +0.0079 (+0.89%)
Streaming Delayed Price  /  Updated: 12:25 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 0.8922 24 +0.02(+2.54%)
Jan 22, 2015 0.8600 0.8745 0.8500 0.8701 3,520 -0.01(-1.13%)
Jan 20, 2015 0.8800 50 +0.03(+3.52%)
Jan 16, 2015 0.8742 0.8742 0.8501 0.8501 801 -0.02(-2.29%)
Jan 14, 2015 0.8600 0.8700 0.8500 0.8700 7,412 +0.01(+1.16%)
Jan 13, 2015 0.8600 200 -0.01(-0.92%)
Jan 12, 2015 0.9364 0.9364 0.8680 11,219 -0.07(-7.30%)
Jan 08, 2015 0.9364 0.9364 0.9364 0 +0.01(+0.69%)
Jan 07, 2015 0.9400 0.9400 0.9300 0.9300 3,700 -0.01(-0.96%)
Jan 06, 2015 0.9300 0.9390 0.9300 0.9390 1,500 +0.01(+0.81%)
Jan 05, 2015 0.9600 0.9600 0.9300 0.9315 10,547 -0.01(-0.90%)
Jan 02, 2015 0.9599 0.9600 0.9301 0.9400 7,562 +0.02(+2.19%)
Dec 31, 2014 0.9199 0.9199 0.9199 0 +0.07(+8.22%)
Dec 30, 2014 0.8500 0.8700 0.8500 0.8500 27,807 +0.00(+0.00%)
Dec 29, 2014 0.8500 0.8500 0.8500 0.8500 300 -0.01(-1.00%)
Dec 22, 2014 0.8586 0.8586 0.8586 0 -0.00(-0.16%)
Dec 19, 2014 0.8500 0.8877 0.8500 0.8600 15,820 -0.03(-3.12%)
Dec 18, 2014 0.8800 0.9500 0.8732 0.8877 7,286 +0.02(+2.03%)
Dec 17, 2014 0.8700 0.8800 0.8528 0.8700 1,333 -0.01(-1.36%)
Dec 15, 2014 0.8700 0.9200 0.8700 0.8820 5,079 +0.01(+1.38%)
Dec 12, 2014 0.8800 0.8800 0.8700 0.8700 2,721 +0.00(+0.00%)
Dec 11, 2014 0.8700 0.8700 0.8700 0.8700 400 -0.01(-1.14%)
Dec 10, 2014 0.9000 0.9300 0.8800 0.8800 9,467 +0.00(+0.00%)
Dec 09, 2014 0.8700 0.9500 0.8500 0.8800 24,143 +0.03(+3.53%)
Dec 08, 2014 0.9000 0.9200 0.8400 0.8500 5,276 -0.06(-6.59%)
Dec 05, 2014 0.9000 0.9500 0.8100 0.9100 55,050 -0.02(-2.15%)
Dec 04, 2014 0.9200 0.9346 0.9101 0.9300 2,648 -0.01(-1.06%)
Dec 03, 2014 0.8400 0.9700 0.8000 0.9400 54,855 +0.06(+6.82%)
Dec 02, 2014 0.8700 0.9300 0.8700 0.8800 1,284 -0.08(-8.33%)
Dec 01, 2014 0.8300 0.9800 0.8000 0.9600 48,659 +0.08(+9.08%)
Nov 28, 2014 0.8810 0.8810 0.8800 0.8801 1,100 -0.01(-1.11%)
Nov 26, 2014 0.8900 0.8900 0.8900 0 -0.02(-2.20%)
Nov 25, 2014 0.8801 0.9100 0.8801 0.9100 328 +0.01(+1.11%)
Nov 24, 2014 0.9277 0.9277 0.9000 0.9000 5,700 -0.04(-3.74%)
Nov 19, 2014 0.9350 0.9350 0.9350 0 +0.05(+6.24%)
Nov 18, 2014 0.8801 0.8801 0.8801 0.8801 335 -0.00(-0.22%)
Nov 17, 2014 0.8978 0.8978 0.8820 0.8820 2,500 -0.00(-0.11%)
Nov 14, 2014 0.9040 0.9170 0.8830 0.8830 500 +0.00(+0.34%)
Nov 13, 2014 0.9200 0.9300 0.8800 0.8800 3,227 -0.07(-7.37%)
Nov 12, 2014 0.9500 0.9700 0.9500 0.9500 2,990 +0.01(+1.06%)
Nov 11, 2014 0.8900 0.9400 0.8900 0.9400 30,901 +0.05(+5.61%)
Nov 10, 2014 0.8999 0.9000 0.8900 0.8901 13,162 -0.01(-0.77%)
Nov 07, 2014 0.8802 0.8970 0.8800 0.8970 17,468 +0.01(+0.79%)
Nov 05, 2014 0.8900 0.8900 0.8900 0 -0.03(-3.26%)
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