CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
0.8600 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 0.9200 0.9200 0.9200 0 -0.06(-5.93%)
Oct 31, 2014 0.9300 0.9900 0.8900 0.9780 11,862 +0.05(+5.16%)
Oct 30, 2014 0.9301 0.9301 0.9200 0.9300 7,800 -0.01(-1.06%)
Oct 29, 2014 0.9400 0.9400 0.9370 0.9400 977 +0.00(+0.00%)
Oct 28, 2014 0.9400 0.9400 0.9300 0.9400 400 +0.03(+2.75%)
Oct 27, 2014 0.9400 0.9400 0.9148 0.9148 2,150 -0.03(-2.68%)
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 0.9000 0.9100 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%)
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