CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
0.9402 USD  -0.0398 (-4.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 0.9050 0.9700 0.9002 0.9402 4,940 -0.04(-4.06%)
Apr 24, 2015 0.9300 0.9800 0.9300 0.9800 405 +0.05(+5.18%)
Apr 23, 2015 0.9345 0.9345 0.9300 0.9317 1,430 +0.02(+2.38%)
Apr 20, 2015 0.9100 20 -0.01(-0.78%)
Apr 16, 2015 0.9172 40 -0.01(-0.74%)
Apr 15, 2015 0.9800 1.000 0.9240 0.9240 18,557 -0.06(-6.52%)
Apr 14, 2015 0.9650 0.9884 0.9650 0.9884 3,419 -0.07(-6.75%)
Apr 13, 2015 1.030 1.170 1.030 1.060 6,217 +0.04(+3.93%)
Apr 10, 2015 1.020 1.020 1.020 1.020 200 +0.06(+6.25%)
Apr 09, 2015 1.070 1.100 0.9500 0.9599 36,227 -0.05(-4.96%)
Apr 08, 2015 0.9100 1.010 0.9100 1.010 11,244 +0.12(+13.48%)
Apr 07, 2015 0.9100 0.9100 0.8900 0.8900 600 +0.00(+0.00%)
Apr 06, 2015 0.8900 0.8900 0.8900 0.8900 380 +0.00(+0.00%)
Apr 02, 2015 0.8900 0.8900 0.8900 0 -0.02(-2.21%)
Apr 01, 2015 0.9101 0.9101 0.9101 0.9101 100 -0.04(-4.70%)
Mar 30, 2015 0.9550 0.9550 0.9550 0 +0.01(+0.53%)
Mar 27, 2015 0.9800 0.9800 0.9400 0.9500 5,586 -0.03(-3.06%)
Mar 26, 2015 0.9200 0.9800 0.9200 0.9800 19,042 +0.08(+8.89%)
Mar 25, 2015 0.9500 0.9500 0.8500 0.9000 16,784 -0.06(-6.25%)
Mar 24, 2015 0.8786 0.9600 0.8786 0.9600 16,692 +0.09(+10.34%)
Mar 19, 2015 0.8700 0.8700 0.8700 0 +0.02(+2.17%)
Mar 18, 2015 0.8500 0.8799 0.8500 0.8515 6,321 -0.02(-2.13%)
Mar 17, 2015 0.8700 0.8700 0.8700 0.8700 205 +0.02(+2.35%)
Mar 16, 2015 0.8500 0.8500 0.8500 0.8500 200 +0.00(+0.00%)
Mar 12, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 11, 2015 0.8500 0.8500 0.8500 0.8500 200 -0.00(-0.08%)
Mar 03, 2015 0.8507 196 +0.00(+0.08%)
Mar 02, 2015 0.8500 0.9050 0.8500 0.8500 3,334 -0.02(-2.31%)
Feb 24, 2015 0.8701 0.8701 0.8701 0 -0.04(-4.91%)
Feb 23, 2015 0.9400 0.9400 0.9100 0.9150 8,922 +0.01(+0.55%)
Feb 19, 2015 0.9100 0.9100 0.9100 0 -0.01(-1.10%)
Feb 18, 2015 0.9201 0.9201 0.9201 0.9201 1,533 -0.01(-1.06%)
Feb 17, 2015 0.9238 0.9300 0.9138 0.9300 2,365 +0.05(+5.69%)
Feb 13, 2015 0.8799 0.8799 0.8799 0 -0.00(-0.12%)
Feb 05, 2015 0.8810 13 -0.02(-2.65%)
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