CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
0.9048 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 0.9100 0.9172 0.8900 0.9048 1,400 -0.04(-3.74%)
Jul 24, 2014 0.9516 0.9516 0.9010 0.9400 10,639 +0.02(+2.19%)
Jul 23, 2014 0.9600 0.9600 0.8800 0.9199 262,827 -0.04(-4.19%)
Jul 22, 2014 0.9280 0.9602 0.8900 0.9601 54,405 +0.04(+4.37%)
Jul 21, 2014 0.9100 0.9309 0.8900 0.9199 2,414 +0.02(+2.19%)
Jul 18, 2014 0.8900 0.9527 0.8900 0.9002 16,249 +0.00(+0.03%)
Jul 17, 2014 1.000 1.010 0.8800 0.8999 51,479 -0.09(-9.10%)
Jul 16, 2014 1.040 1.090 0.9200 0.9900 99,176 -0.01(-1.00%)
Jul 15, 2014 1.020 1.046 0.9400 1.000 36,575 +0.01(+1.01%)
Jul 14, 2014 0.8900 1.100 0.8802 0.9900 200,050 +0.11(+12.50%)
Jul 11, 2014 0.8999 0.8999 0.8800 0.8800 37,123 -0.01(-1.12%)
Jul 09, 2014 0.8900 0.8900 0.8900 0 -0.00(-0.11%)
Jul 08, 2014 0.9000 0.9000 0.8802 0.8910 5,124 -0.02(-2.09%)
Jul 07, 2014 0.9200 0.9201 0.9000 0.9100 8,900 +0.00(+0.00%)
Jul 03, 2014 0.9100 0.9100 0.9100 0 -0.05(-5.37%)
Jul 02, 2014 0.8900 0.9700 0.8800 0.9616 11,200 +0.07(+8.04%)
Jul 01, 2014 0.8900 0.8900 0.8900 0.8900 518 +0.01(+1.14%)
Jun 30, 2014 0.9000 0.9000 0.8800 0.8800 14,961 -0.04(-4.35%)
Jun 27, 2014 0.9400 0.9400 0.9200 0.9200 550 +0.02(+2.22%)
Jun 26, 2014 0.8900 0.9000 0.8800 0.9000 12,124 +0.01(+1.11%)
Jun 25, 2014 0.8903 0.9480 0.8901 0.8901 6,589 +0.00(+0.00%)
Jun 24, 2014 0.8900 0.8901 0.8800 0.8901 3,939 +0.01(+1.15%)
Jun 23, 2014 0.8800 0.8800 0.8800 0.8800 287 -0.02(-2.22%)
Jun 19, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 18, 2014 0.9100 0.9100 0.9000 0.9000 419 -0.02(-2.18%)
Jun 17, 2014 0.9201 0.9201 0.9201 0.9201 2 +0.00(+0.00%)
Jun 16, 2014 0.9100 0.9500 0.9100 0.9201 8,566 +0.03(+3.38%)
Jun 13, 2014 0.9000 0.9000 0.8900 0.8900 2,853 +0.00(+0.00%)
Jun 11, 2014 0.8900 0.8900 0.8900 0 -0.03(-3.25%)
Jun 10, 2014 0.9199 0.9199 0.9199 0.9199 38 +0.03(+3.36%)
Jun 06, 2014 0.9299 0.9300 0.8900 0.8900 3,157 +0.00(+0.00%)
Jun 05, 2014 0.9900 0.9900 0.8900 0.8900 10,474 -0.02(-2.20%)
Jun 04, 2014 0.9056 0.9101 0.9056 0.9100 2,596 +0.02(+2.25%)
Jun 03, 2014 0.9000 0.9000 0.8800 0.8900 9,316 -0.01(-1.00%)
Jun 02, 2014 0.8800 1.000 0.8800 0.8990 42,406 -0.03(-2.79%)
May 30, 2014 0.9200 0.9248 0.9200 0.9248 1,600 +0.01(+0.83%)
May 29, 2014 0.9172 0.9172 0.9172 0.9172 20 +0.00(+0.00%)
May 28, 2014 0.9172 0.9172 0.9172 0.9172 470 -0.03(-3.45%)
May 27, 2014 1.000 1.000 0.9500 0.9500 222 +0.02(+2.14%)
May 22, 2014 0.9301 0.9301 0.9301 0 -0.01(-1.05%)
May 21, 2014 0.9397 0.9400 0.9397 0.9400 1,960 +0.01(+1.06%)
May 20, 2014 0.9200 0.9301 0.9200 0.9301 4,445 +0.02(+2.21%)
May 19, 2014 1.050 1.050 0.8800 0.9100 9,995 -0.09(-9.00%)
May 16, 2014 0.9900 1.000 0.9900 1.000 795 -0.05(-4.76%)
May 15, 2014 0.9500 1.050 0.9400 1.050 50,369 +0.10(+10.53%)
May 14, 2014 0.9000 0.9500 0.9000 0.9500 11,087 +0.05(+5.56%)
May 13, 2014 0.9000 0.9000 0.8800 0.9000 9,184 +0.05(+5.87%)
May 12, 2014 0.8480 0.9000 0.7500 0.8501 80,113 +0.13(+17.74%)
May 09, 2014 0.9200 0.9220 0.7200 0.7220 109,120 -0.20(-21.52%)
May 08, 2014 0.9307 0.9307 0.9200 0.9200 3,879 +0.01(+1.10%)
May 07, 2014 0.9099 0.9100 0.9000 0.9100 7,190 +0.00(+0.22%)
May 06, 2014 0.9301 0.9301 0.9002 0.9080 19,717 -0.02(-2.37%)
May 05, 2014 0.9300 0.9300 0.9299 0.9300 4,930 -0.01(-1.06%)
May 02, 2014 0.9300 0.9401 0.9300 0.9400 937 +0.00(+0.11%)
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