CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
1.050 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 1.070 1.080 1.050 1.050 510 +0.00(+0.01%)
Aug 26, 2015 0.9620 1.050 0.9620 1.050 18,699 +0.04(+3.96%)
Aug 25, 2015 0.9700 1.010 0.9700 1.010 5,652 +0.06(+6.32%)
Aug 24, 2015 1.050 1.050 0.9500 0.9500 2,588 -0.10(-9.52%)
Aug 21, 2015 1.060 1.096 1.050 1.050 2,543 -0.05(-4.55%)
Aug 19, 2015 1.100 1.100 1.100 0 +0.03(+2.80%)
Aug 18, 2015 1.070 1.140 1.070 1.070 5,033 +0.00(+0.00%)
Aug 14, 2015 1.070 75 -0.03(-2.73%)
Aug 13, 2015 1.180 1.180 1.100 1.100 1,610 +0.06(+5.77%)
Aug 12, 2015 1.050 1.050 1.040 1.040 976 -0.01(-0.95%)
Aug 11, 2015 1.050 1.050 1.050 1.050 139 -0.07(-6.24%)
Aug 10, 2015 1.150 1.153 1.070 1.120 33,386 -0.05(-4.28%)
Aug 07, 2015 1.170 1.170 1.170 1.170 4,600 +0.21(+21.86%)
Aug 06, 2015 1.040 1.040 0.9601 0.9601 4,953 -0.07(-6.79%)
Aug 05, 2015 0.9200 1.030 0.8800 1.030 5,757 +0.08(+8.40%)
Jul 30, 2015 0.9502 0.9502 0.9502 0 -0.02(-2.04%)
Jul 29, 2015 0.9600 0.9700 0.9597 0.9700 10,520 +0.00(+0.10%)
Jul 28, 2015 0.9690 0.9690 0.9690 0.9690 520 +0.02(+2.00%)
Jul 27, 2015 0.9720 0.9720 0.8800 0.9500 5,798 -0.05(-5.00%)
Jul 24, 2015 0.9700 1.050 0.9700 1.000 10,655 +0.03(+3.09%)
Jul 23, 2015 0.9500 0.9700 0.9301 0.9700 5,246 +0.00(+0.00%)
Jul 21, 2015 0.9700 152 -0.01(-1.02%)
Jul 20, 2015 0.9500 1.050 0.9500 0.9800 2,563 +0.03(+3.33%)
Jul 17, 2015 0.9000 0.9484 0.9000 0.9484 1,611 +0.03(+3.09%)
Jul 16, 2015 0.9500 0.9600 0.9100 0.9200 4,447 -0.06(-6.12%)
Jul 15, 2015 0.9700 1.000 0.9099 0.9800 11,182 -0.02(-2.00%)
Jul 14, 2015 0.9700 1.000 0.9700 1.000 652 +0.01(+1.01%)
Jul 13, 2015 0.9501 1.050 0.9501 0.9900 2,526 -0.01(-1.00%)
Jul 10, 2015 0.9700 1.000 0.9600 1.000 3,051 -0.01(-0.99%)
Jul 09, 2015 0.9500 1.010 0.9400 1.010 3,532 +0.05(+5.21%)
Jul 08, 2015 0.9980 0.9980 0.9000 0.9600 20,154 -0.05(-4.95%)
Jul 07, 2015 0.9500 1.010 0.9400 1.010 3,130 +0.07(+7.45%)
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%)
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