CHINA METRO-RURAL HOLDINGS LIMITED (NY: CNR)
0.9510 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 1.010 1.010 0.9501 0.9510 6,601 -0.06(-5.84%)
Apr 21, 2014 1.010 1.010 1.010 1.010 200 +0.00(+0.00%)
Apr 17, 2014 1.010 1.010 1.010 0 +0.03(+3.06%)
Apr 16, 2014 0.9100 0.9800 0.9000 0.9800 9,657 +0.06(+6.29%)
Apr 15, 2014 0.9696 0.9696 0.9100 0.9220 19,122 -0.06(-5.92%)
Apr 14, 2014 0.9800 0.9800 0.9800 0.9800 325 -0.01(-1.01%)
Apr 11, 2014 0.9897 0.9900 0.9848 0.9900 8,900 +0.00(+0.31%)
Apr 10, 2014 0.9600 0.9869 0.9600 0.9869 2,226 +0.03(+3.67%)
Apr 09, 2014 0.9610 0.9700 0.9520 0.9520 2,425 -0.02(-1.86%)
Apr 08, 2014 0.9600 0.9935 0.9600 0.9700 472 -0.02(-2.30%)
Apr 07, 2014 0.9720 1.000 0.9720 0.9928 616 -0.03(-2.67%)
Apr 04, 2014 1.050 1.050 0.9964 1.020 2,030 -0.03(-2.86%)
Apr 03, 2014 0.9699 1.050 0.9699 1.050 6,490 +0.06(+6.06%)
Apr 02, 2014 0.9900 1.030 0.9700 0.9900 19,841 -0.04(-3.88%)
Apr 01, 2014 1.060 1.060 0.9800 1.030 9,110 -0.01(-0.96%)
Mar 31, 2014 1.010 1.040 0.9800 1.040 15,244 +0.01(+0.97%)
Mar 28, 2014 1.000 1.030 0.9700 1.030 4,622 +0.00(+0.00%)
Mar 27, 2014 0.9600 1.030 0.9600 1.030 4,006 +0.06(+6.19%)
Mar 26, 2014 0.9800 1.030 0.9601 0.9700 17,386 -0.06(-5.83%)
Mar 25, 2014 0.9818 1.030 0.9600 1.030 9,490 +0.05(+4.57%)
Mar 24, 2014 0.9999 0.9999 0.9701 0.9850 34,364 -0.04(-3.43%)
Mar 21, 2014 1.030 1.030 1.000 1.020 3,956 -0.02(-1.92%)
Mar 20, 2014 1.040 1.050 0.9900 1.040 14,966 -0.09(-7.96%)
Mar 19, 2014 1.020 1.130 0.9200 1.130 38,394 +0.11(+10.78%)
Mar 18, 2014 0.9502 1.020 0.9500 1.020 12,094 +0.04(+4.08%)
Mar 17, 2014 0.9600 0.9810 0.9600 0.9800 2,262 -0.01(-1.01%)
Mar 14, 2014 0.9801 1.010 0.9801 0.9900 12,130 +0.01(+1.02%)
Mar 13, 2014 1.010 1.010 0.9648 0.9800 13,951 -0.02(-2.00%)
Mar 12, 2014 1.000 1.050 1.000 1.000 10,194 -0.01(-0.99%)
Mar 11, 2014 0.9900 1.050 0.9500 1.010 49,418 +0.03(+3.06%)
Mar 10, 2014 1.080 1.080 0.9800 0.9800 23,237 -0.04(-3.92%)
Mar 07, 2014 1.080 1.100 1.000 1.020 56,173 -0.07(-6.42%)
Mar 06, 2014 0.9500 1.340 0.9300 1.090 362,925 +0.14(+14.74%)
Mar 05, 2014 0.9890 0.9890 0.9500 0.9500 1,400 -0.03(-2.58%)
Mar 04, 2014 0.9700 0.9799 0.9200 0.9752 2,916 +0.01(+0.54%)
Mar 03, 2014 1.000 1.000 0.9200 0.9700 1,325 +0.01(+1.04%)
Feb 28, 2014 0.9700 0.9700 0.9500 0.9600 1,668 +0.00(+0.00%)
Feb 27, 2014 1.000 1.000 0.9300 0.9600 21,979 -0.01(-1.03%)
Feb 26, 2014 0.9600 0.9900 0.9000 0.9700 11,283 +0.00(+0.00%)
Feb 25, 2014 1.070 1.070 0.9600 0.9700 728 -0.03(-3.00%)
Feb 24, 2014 0.9600 1.000 0.9600 1.000 3,852 +0.01(+1.01%)
Feb 21, 2014 0.9900 0.9900 0.9900 0.9900 500 -0.01(-1.00%)
Feb 20, 2014 0.9908 1.000 0.9900 1.000 1,298 +0.00(+0.00%)
Feb 19, 2014 0.9800 1.000 0.9700 1.000 6,247 +0.00(+0.00%)
Feb 18, 2014 0.9900 1.016 0.9000 1.000 5,425 +0.04(+4.17%)
Feb 14, 2014 0.9600 0.9600 0.9600 0 -0.01(-1.03%)
Feb 13, 2014 0.9200 1.040 0.9200 0.9700 20,289 +0.05(+5.43%)
Feb 12, 2014 1.070 1.070 0.9200 0.9200 18,656 -0.08(-8.00%)
Feb 11, 2014 0.9500 1.080 0.9300 1.000 46,790 +0.01(+0.81%)
Feb 10, 2014 1.000 1.000 0.9836 0.9920 1,800 +0.04(+4.20%)
Feb 07, 2014 1.050 1.050 0.9500 0.9520 38,742 -0.04(-3.83%)
Feb 06, 2014 1.010 1.030 0.9476 0.9899 7,356 +0.03(+3.34%)
Feb 05, 2014 0.9400 0.9579 0.9001 0.9579 2,650 +0.01(+0.83%)
Feb 04, 2014 0.9484 0.9500 0.9484 0.9500 1,872 +0.05(+5.32%)
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