China Natural Res (NQ: CHNR )

0.6201 -0.0104 (-1.65%)
Streaming Delayed Price Updated: 12:26 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.47 12.50 12.11 12.17 13,375 -0.11(-0.91%)
Oct 28, 2010 11.76 12.60 11.75 12.28 13,140 +0.53(+4.53%)
Oct 27, 2010 10.82 11.75 10.82 11.75 27,553 +0.82(+7.50%)
Oct 25, 2010 11.33 11.50 10.75 10.93 5,444 +0.00(+0.00%)
Oct 22, 2010 11.05 11.05 10.73 10.93 8,681 -0.12(-1.09%)
Oct 21, 2010 12.01 12.14 10.95 11.05 28,284 -0.85(-7.14%)
Oct 20, 2010 10.88 13.35 10.88 11.90 112,080 +1.59(+15.42%)
Oct 19, 2010 10.67 10.67 10.12 10.31 4,962 -0.42(-3.91%)
Oct 18, 2010 11.16 11.16 10.66 10.73 600 +0.00(+0.00%)
Oct 15, 2010 11.35 11.35 10.61 10.73 6,392 -0.57(-5.04%)
Oct 14, 2010 11.54 11.55 11.11 11.30 7,891 -0.20(-1.74%)
Oct 13, 2010 10.90 11.55 10.90 11.50 10,751 +0.66(+6.09%)
Oct 12, 2010 10.55 10.90 10.55 10.84 300 -0.10(-0.93%)
Oct 11, 2010 10.68 10.97 10.64 10.94 3,684 +0.04(+0.39%)
Oct 08, 2010 10.88 10.90 10.88 10.90 2,625 +0.00(+0.00%)
Oct 07, 2010 10.80 10.90 10.70 10.90 1,215 +0.10(+0.93%)
Oct 06, 2010 10.94 10.94 10.50 10.80 1,220 +0.22(+2.08%)
Oct 05, 2010 10.86 10.90 10.41 10.58 1,200 -0.02(-0.19%)
Oct 04, 2010 10.20 10.97 10.16 10.60 650 +0.44(+4.33%)
Oct 01, 2010 10.89 10.89 10.01 10.16 3,411 -0.74(-6.79%)
Sep 30, 2010 11.18 11.18 10.50 10.90 1,824 +0.47(+4.51%)
Sep 29, 2010 10.26 11.25 9.990 10.43 3,236 -0.70(-6.29%)
Sep 28, 2010 10.79 11.15 10.67 11.13 8,308 +0.23(+2.11%)
Sep 27, 2010 10.70 11.10 10.70 10.90 13,047 +0.18(+1.66%)
Sep 24, 2010 9.980 10.72 9.980 10.72 1,965 +0.11(+1.07%)
Sep 23, 2010 10.66 10.66 10.58 10.61 1,240 -0.14(-1.33%)
Sep 22, 2010 10.60 10.75 10.50 10.75 2,042 -0.12(-1.12%)
Sep 21, 2010 10.89 10.89 10.71 10.87 300 +0.08(+0.78%)
Sep 20, 2010 10.78 10.79 10.74 10.79 2,378 -0.08(-0.74%)
Sep 17, 2010 10.80 10.87 10.65 10.87 3,606 +0.15(+1.40%)
Sep 15, 2010 10.72 10.72 10.72 10.72 750 +0.00(+0.00%)
Sep 14, 2010 10.83 10.90 10.63 10.72 2,424 +0.06(+0.56%)
Sep 13, 2010 10.50 10.85 10.50 10.66 6,534 +0.22(+2.11%)
Sep 10, 2010 10.03 10.67 10.03 10.44 11,460 +0.43(+4.35%)
Sep 09, 2010 9.890 10.01 9.890 10.01 1,400 +0.12(+1.16%)
Sep 08, 2010 9.890 9.920 9.890 9.890 600 -0.08(-0.80%)
Sep 07, 2010 9.810 10.08 9.810 9.970 2,326 +0.02(+0.20%)
Sep 03, 2010 9.800 9.950 9.800 9.950 2,850 +0.28(+2.90%)
Sep 02, 2010 9.680 9.680 9.670 9.670 500 -0.11(-1.12%)
Sep 01, 2010 9.850 9.890 9.670 9.780 1,407 +0.08(+0.82%)
Aug 31, 2010 9.310 9.860 9.310 9.700 5,204 -0.03(-0.31%)
Aug 30, 2010 10.18 10.18 9.730 9.730 500 -0.49(-4.79%)
Aug 27, 2010 10.71 10.71 10.22 10.22 875 +0.27(+2.71%)
Aug 26, 2010 10.33 10.33 9.950 9.950 1,410 -0.54(-5.15%)
Aug 25, 2010 10.50 10.51 10.49 10.49 600 +0.14(+1.35%)
Aug 24, 2010 10.75 10.75 10.30 10.35 8,310 -0.35(-3.27%)
Aug 23, 2010 10.70 10.87 10.70 10.70 6,900 +0.15(+1.42%)
Aug 20, 2010 10.42 10.55 10.40 10.55 3,000 +0.17(+1.64%)
Aug 19, 2010 10.22 10.60 10.22 10.38 15,048 +0.24(+2.37%)
Aug 18, 2010 10.30 10.30 10.14 10.14 2,900 +0.04(+0.40%)
Aug 17, 2010 10.29 10.29 10.01 10.10 950 +0.09(+0.90%)
Aug 16, 2010 10.00 10.02 10.00 10.01 8,222 +0.01(+0.10%)
Aug 13, 2010 10.01 10.01 10.00 10.00 1,304 -0.16(-1.57%)
Aug 12, 2010 10.00 10.16 10.00 10.16 2,650 +0.16(+1.60%)
Aug 11, 2010 10.00 10.10 10.00 10.00 2,204 -0.02(-0.20%)
Aug 10, 2010 10.02 10.14 10.00 10.02 20,270 +0.01(+0.10%)
Aug 09, 2010 10.19 10.19 9.980 10.01 8,400 -0.05(-0.50%)
Aug 06, 2010 11.00 11.03 9.910 10.06 30,724 -0.65(-6.10%)
Aug 05, 2010 10.59 10.87 10.35 10.71 4,000 +0.12(+1.17%)
Aug 04, 2010 11.15 11.15 10.50 10.59 2,164 -0.49(-4.42%)
Aug 03, 2010 10.15 11.61 9.620 11.08 33,396 +1.07(+10.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.