CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
0.9400 USD  -0.1600 (-14.55%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 1.050 1.150 0.9000 0.9400 53,292 -0.16(-14.55%)
Jul 02, 2015 1.100 1.100 1.100 0 +0.02(+1.85%)
Jul 01, 2015 1.050 1.095 1.050 1.080 1,650 +0.00(+0.00%)
Jun 30, 2015 1.050 1.080 1.050 1.080 985 -0.02(-1.82%)
Jun 29, 2015 1.070 1.100 1.010 1.100 24,221 -0.01(-0.90%)
Jun 26, 2015 1.200 1.200 1.080 1.110 2,314 -0.05(-4.31%)
Jun 25, 2015 1.200 1.200 1.080 1.160 19,242 -0.12(-9.38%)
Jun 24, 2015 1.300 1.300 1.100 1.280 8,416 +0.09(+7.64%)
Jun 23, 2015 1.330 1.357 1.150 1.189 8,010 -0.08(-6.36%)
Jun 22, 2015 0.9900 1.370 0.9900 1.270 44,278 +0.29(+29.59%)
Jun 19, 2015 1.050 1.080 0.9600 0.9800 27,740 -0.10(-9.27%)
Jun 18, 2015 1.250 1.250 1.055 1.080 45,227 -0.07(-6.09%)
Jun 17, 2015 1.250 1.335 1.138 1.150 48,384 -0.09(-7.25%)
Jun 16, 2015 1.120 1.550 1.120 1.240 261,616 +0.14(+12.73%)
Jun 15, 2015 1.050 1.100 1.040 1.100 40,321 +0.11(+11.45%)
Jun 12, 2015 1.050 1.050 0.9870 0.9870 2,080 -0.06(-6.00%)
Jun 11, 2015 1.050 1.050 1.050 1.050 300 +0.05(+5.00%)
Jun 08, 2015 1.000 1.000 1.000 0 +0.04(+4.17%)
Jun 05, 2015 0.9204 0.9800 0.9204 0.9600 8,895 +0.01(+1.05%)
Jun 04, 2015 0.9300 0.9500 0.9300 0.9500 220 +0.04(+4.11%)
Jun 03, 2015 0.9200 0.9200 0.9125 0.9125 530 -0.04(-3.95%)
Jun 02, 2015 0.9101 0.9600 0.9101 0.9500 13,260 +0.02(+2.70%)
Jun 01, 2015 0.9001 0.9250 0.9001 0.9250 1,134 +0.01(+0.54%)
May 29, 2015 0.9000 0.9200 0.9000 0.9200 1,178 -0.03(-3.16%)
May 28, 2015 0.9450 0.9500 0.9450 0.9500 603 -0.03(-3.22%)
May 27, 2015 0.9300 0.9850 0.9300 0.9816 7,196 +0.08(+9.08%)
May 26, 2015 0.8807 0.9000 0.8807 0.8999 3,351 -0.06(-6.16%)
May 22, 2015 0.9590 0.9590 0.9590 0 +0.02(+2.02%)
May 21, 2015 0.9400 0.9400 0.9399 0.9400 30,288 +0.00(+0.00%)
May 20, 2015 0.9700 0.9700 0.9400 0.9400 7,600 -0.03(-3.49%)
May 19, 2015 0.9600 0.9740 0.9400 0.9740 1,000 -0.08(-7.24%)
May 18, 2015 1.015 1.100 0.9900 1.050 18,212 +0.06(+6.19%)
May 15, 2015 0.8799 1.010 0.8799 0.9888 12,722 +0.12(+13.66%)
May 14, 2015 0.8500 0.8892 0.8500 0.8700 3,226 +0.01(+0.87%)
May 13, 2015 0.9300 0.9300 0.8625 0.8625 1,550 -0.06(-6.78%)
May 11, 2015 0.9252 32 +0.03(+3.84%)
May 08, 2015 0.8600 0.9300 0.8600 0.8910 5,931 +0.04(+4.82%)
May 07, 2015 0.8500 0.8650 0.8500 0.8500 728 +0.00(+0.00%)
May 05, 2015 0.8500 53 +0.00(+0.00%)
May 04, 2015 0.8700 0.8700 0.8500 0.8500 2,915 -0.06(-6.31%)
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