CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
0.8507 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Mar 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 03, 2015 0.8507 0.8507 0.8507 0 +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%)
Feb 02, 2015 0.9050 62 -0.00(-0.22%)
Jan 30, 2015 0.8900 0.9070 0.8800 0.9070 550 +0.04(+4.22%)
Jan 28, 2015 0.8703 0.8703 0.8703 0 +0.00(+0.17%)
Jan 27, 2015 0.8980 0.9024 0.8607 0.8688 10,218 -0.02(-2.62%)
Jan 23, 2015 0.8922 24 +0.02(+2.54%)
Jan 22, 2015 0.8600 0.8745 0.8500 0.8701 3,520 -0.01(-1.13%)
Jan 20, 2015 0.8800 50 +0.03(+3.52%)
Jan 16, 2015 0.8742 0.8742 0.8501 0.8501 801 -0.02(-2.29%)
Jan 14, 2015 0.8600 0.8700 0.8500 0.8700 7,412 +0.01(+1.16%)
Jan 13, 2015 0.8600 200 -0.01(-0.92%)
Jan 12, 2015 0.9364 0.9364 0.8680 11,219 -0.07(-7.30%)
Jan 08, 2015 0.9364 0.9364 0.9364 0 +0.01(+0.69%)
Jan 07, 2015 0.9400 0.9400 0.9300 0.9300 3,700 -0.01(-0.96%)
Jan 06, 2015 0.9300 0.9390 0.9300 0.9390 1,500 +0.01(+0.81%)
Jan 05, 2015 0.9600 0.9600 0.9300 0.9315 10,547 -0.01(-0.90%)
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