CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
0.9500 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 0.9541 0.9000 0.9500 5,000 -0.00(-0.43%)
Aug 18, 2014 0.9541 0.9541 0.9541 0.9541 220 +0.01(+0.61%)
Aug 15, 2014 0.9500 0.9100 0.9483 4,200 +0.02(+1.61%)
Aug 14, 2014 0.9000 0.9333 0.9000 0.9333 637 +0.00(+0.14%)
Aug 13, 2014 0.9600 0.9600 0.9320 0.9320 1,300 -0.01(-0.85%)
Aug 12, 2014 0.9700 0.9800 0.9200 0.9400 4,800 -0.01(-1.05%)
Aug 11, 2014 0.9520 0.9700 0.9484 0.9500 5,718 +0.01(+0.83%)
Aug 08, 2014 0.9768 0.9900 0.9000 0.9422 11,522 -0.02(-1.85%)
Aug 07, 2014 0.9700 0.9700 0.9300 0.9600 900 +0.00(+0.00%)
Aug 06, 2014 0.9800 0.9811 0.9301 0.9600 8,550 -0.01(-1.03%)
Aug 05, 2014 0.9380 1.030 0.9256 0.9700 7,410 +0.04(+4.59%)
Aug 04, 2014 0.9680 0.9680 0.9200 0.9274 4,000 +0.02(+1.91%)
Aug 01, 2014 0.9500 0.9900 0.9000 0.9100 15,389 -0.06(-6.65%)
Jul 31, 2014 1.040 1.120 0.9500 0.9748 85,496 -0.03(-2.52%)
Jul 30, 2014 0.9700 1.070 0.8900 1.000 69,629 +0.09(+9.65%)
Jul 29, 2014 0.9700 1.000 0.9010 0.9120 47,613 -0.07(-6.94%)
Jul 28, 2014 0.9000 1.030 0.8900 0.9800 58,676 +0.08(+8.31%)
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%)
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