CHINA MET-RURAL HLD (NY: CNR)
0.9248 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 0.9248 0.9248 0.9248 0 +0.01(+1.63%)
May 02, 2016 0.8800 0.9100 0.8800 0.9100 3,017 +0.01(+0.80%)
Apr 29, 2016 0.9028 0.9028 0.9028 0.9028 1,522 +0.00(+0.00%)
Apr 28, 2016 1.000 1.000 0.8800 0.9028 16,052 -0.10(-9.72%)
Apr 27, 2016 0.9704 1.040 0.9704 1.000 5,565 -0.00(-0.50%)
Apr 26, 2016 0.9797 1.050 0.9650 1.005 16,341 +0.05(+5.79%)
Apr 25, 2016 0.9000 0.9500 0.9000 0.9500 927 -0.03(-3.04%)
Apr 22, 2016 0.9040 0.9798 0.9007 0.9798 2,696 +0.06(+6.38%)
Apr 21, 2016 0.9512 0.9512 0.9200 0.9210 3,001 -0.02(-2.02%)
Apr 20, 2016 0.9601 0.9798 0.9400 0.9400 13,640 -0.02(-2.08%)
Apr 18, 2016 0.9600 7 +0.03(+3.23%)
Apr 15, 2016 0.9120 0.9300 0.9120 0.9300 855 -0.04(-4.11%)
Apr 14, 2016 0.9798 0.9798 0.9401 0.9699 592 +0.01(+1.03%)
Apr 13, 2016 0.9600 0.9636 0.9560 0.9600 5,462 +0.00(+0.00%)
Apr 12, 2016 0.9240 0.9600 0.9240 0.9600 1,168 +0.02(+2.13%)
Apr 11, 2016 0.9687 0.9687 0.9400 0.9400 2,109 -0.01(-0.53%)
Apr 08, 2016 0.9687 0.9687 0.9450 0.9450 3,220 +0.01(+1.04%)
Apr 06, 2016 0.9353 0.9353 0.9353 0 -0.01(-1.55%)
Apr 05, 2016 0.8800 0.9675 0.8800 0.9500 3,201 +0.07(+7.95%)
Apr 04, 2016 0.8550 0.8800 0.8550 0.8800 857 +0.01(+1.15%)
Mar 31, 2016 0.8700 0.8700 0.8700 0 +0.01(+1.09%)
Mar 24, 2016 0.8606 1 -0.02(-2.20%)
Mar 23, 2016 0.8800 0.8800 0.8800 0.8800 583 +0.03(+3.38%)
Mar 22, 2016 0.8694 0.8800 0.8512 0.8512 393 -0.03(-3.15%)
Mar 21, 2016 0.8500 0.8789 0.8500 0.8789 259 -0.03(-3.31%)
Mar 18, 2016 0.9000 0.9090 0.9000 0.9090 321 +0.03(+3.30%)
Mar 17, 2016 0.8700 0.8800 0.8700 0.8800 210 +0.03(+3.53%)
Mar 16, 2016 0.8700 0.8700 0.8500 0.8500 2,100 -0.02(-2.30%)
Mar 15, 2016 0.8600 0.9100 0.8600 0.8700 6,387 -0.01(-1.58%)
Mar 14, 2016 0.8850 0.8850 0.8840 0.8840 1,237 +0.01(+1.61%)
Mar 11, 2016 0.9100 0.9100 0.8700 0.8700 1,200 -0.04(-4.40%)
Mar 10, 2016 0.8800 0.9100 0.8800 0.9100 822 +0.02(+2.58%)
Mar 09, 2016 0.8871 0.8871 0.8871 0.8871 605 -0.00(-0.03%)
Mar 07, 2016 0.8874 1 +0.00(+0.16%)
Mar 04, 2016 0.9600 0.9600 0.8860 9,153 -0.07(-7.71%)
Mar 03, 2016 0.8760 0.9800 0.8760 0.9600 2,200 +0.10(+11.61%)
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