China Natural Res (NQ: CHNR )

0.9303 USD -0.0497 (-5.07%)
Streaming Delayed Price Updated: 12:13 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.00 11.00 10.43 10.69 7,431 -0.21(-1.95%)
Oct 29, 2009 10.72 11.16 10.45 10.90 14,702 +0.56(+5.40%)
Oct 28, 2009 11.00 11.00 10.30 10.34 35,953 -0.66(-6.00%)
Oct 27, 2009 11.25 11.40 11.00 11.00 8,362 -0.25(-2.22%)
Oct 26, 2009 12.05 12.20 11.11 11.25 22,249 -0.76(-6.33%)
Oct 23, 2009 12.02 12.40 12.00 12.01 51,796 +0.02(+0.17%)
Oct 22, 2009 12.16 12.29 11.70 11.99 28,419 +0.23(+1.96%)
Oct 21, 2009 11.28 12.69 11.28 11.76 164,459 +0.59(+5.28%)
Oct 20, 2009 11.24 11.48 10.94 11.17 31,925 +0.10(+0.89%)
Oct 19, 2009 10.70 11.14 10.70 11.07 7,904 +0.36(+3.38%)
Oct 16, 2009 10.87 10.89 10.61 10.71 5,575 +0.08(+0.75%)
Oct 15, 2009 10.60 10.91 10.51 10.63 9,810 -0.29(-2.64%)
Oct 14, 2009 11.42 11.42 10.78 10.92 16,610 -0.04(-0.38%)
Oct 13, 2009 11.00 11.12 10.60 10.96 12,856 +0.03(+0.31%)
Oct 12, 2009 10.89 11.06 10.50 10.93 19,757 +0.04(+0.33%)
Oct 09, 2009 10.94 10.94 10.50 10.89 1,724 +0.05(+0.51%)
Oct 08, 2009 10.89 11.00 10.76 10.84 14,732 +0.09(+0.79%)
Oct 07, 2009 11.12 11.12 10.75 10.75 9,099 -0.28(-2.54%)
Oct 06, 2009 10.21 11.46 10.21 11.03 48,882 +0.83(+8.14%)
Oct 05, 2009 10.13 10.48 10.10 10.20 9,788 +0.11(+1.09%)
Oct 02, 2009 10.00 10.19 10.00 10.09 18,509 +0.07(+0.70%)
Oct 01, 2009 10.64 10.66 10.02 10.02 20,278 -0.45(-4.30%)
Sep 30, 2009 10.40 10.94 10.40 10.47 18,604 -0.03(-0.29%)
Sep 29, 2009 11.21 11.21 10.32 10.50 16,915 -0.25(-2.33%)
Sep 28, 2009 10.36 11.09 10.32 10.75 8,866 +0.07(+0.66%)
Sep 25, 2009 11.19 11.19 10.53 10.68 12,713 -0.01(-0.09%)
Sep 24, 2009 11.39 11.39 10.54 10.69 32,560 -0.90(-7.76%)
Sep 23, 2009 11.99 11.99 11.46 11.59 18,348 +0.18(+1.57%)
Sep 22, 2009 11.40 11.75 11.35 11.41 42,610 +0.11(+0.98%)
Sep 21, 2009 11.18 11.46 11.02 11.30 13,530 +0.08(+0.71%)
Sep 18, 2009 11.02 11.37 11.02 11.22 8,540 +0.12(+1.08%)
Sep 17, 2009 11.30 11.39 11.06 11.10 9,307 -0.10(-0.89%)
Sep 16, 2009 11.46 11.46 11.05 11.20 17,605 -0.05(-0.44%)
Sep 15, 2009 11.00 11.44 10.76 11.25 20,386 +0.25(+2.27%)
Sep 14, 2009 11.00 11.07 10.66 11.00 10,675 -0.05(-0.46%)
Sep 11, 2009 11.57 11.59 11.00 11.05 25,467 -0.49(-4.24%)
Sep 10, 2009 11.64 11.64 11.25 11.54 9,016 +0.31(+2.76%)
Sep 09, 2009 11.55 11.60 10.95 11.23 25,198 -0.36(-3.11%)
Sep 08, 2009 11.55 11.79 11.44 11.59 13,992 +0.17(+1.49%)
Sep 04, 2009 11.70 11.84 11.40 11.42 19,380 -0.28(-2.39%)
Sep 03, 2009 10.09 11.75 10.09 11.70 60,516 +1.68(+16.77%)
Sep 02, 2009 10.20 10.20 10.00 10.02 11,773 -0.18(-1.76%)
Sep 01, 2009 10.38 10.49 10.01 10.20 11,140 -0.22(-2.11%)
Aug 31, 2009 10.36 10.74 10.36 10.42 10,066 -0.31(-2.89%)
Aug 28, 2009 10.50 10.89 10.35 10.73 10,212 +0.19(+1.76%)
Aug 27, 2009 10.58 10.77 10.40 10.54 25,178 -0.16(-1.46%)
Aug 26, 2009 11.40 11.40 10.37 10.70 38,055 -0.72(-6.30%)
Aug 25, 2009 11.08 11.51 11.08 11.42 7,389 +0.36(+3.25%)
Aug 24, 2009 11.30 11.84 11.05 11.06 26,764 -0.70(-5.95%)
Aug 21, 2009 12.00 12.00 11.70 11.76 10,140 +0.17(+1.47%)
Aug 20, 2009 11.79 11.84 11.36 11.59 7,576 +0.37(+3.30%)
Aug 19, 2009 11.23 11.53 11.17 11.22 6,984 -0.36(-3.11%)
Aug 18, 2009 10.85 11.90 10.85 11.58 19,297 +0.82(+7.62%)
Aug 17, 2009 11.50 11.60 10.76 10.76 24,693 -1.29(-10.74%)
Aug 14, 2009 12.12 12.12 11.92 12.05 2,635 -0.06(-0.54%)
Aug 13, 2009 12.25 12.37 12.12 12.12 6,806 -0.26(-2.10%)
Aug 12, 2009 12.17 12.50 11.89 12.38 11,380 -0.01(-0.08%)
Aug 11, 2009 12.17 12.48 11.83 12.39 11,149 +0.40(+3.33%)
Aug 10, 2009 11.77 12.12 11.76 11.99 16,171 -0.02(-0.16%)
Aug 07, 2009 11.79 12.22 11.79 12.01 17,140 +0.01(+0.08%)
Aug 06, 2009 12.80 12.80 11.80 12.00 40,150 -0.74(-5.81%)
Aug 05, 2009 13.00 13.00 12.56 12.74 21,809 -0.15(-1.16%)
Aug 04, 2009 12.98 13.13 12.87 12.89 25,644 +0.02(+0.16%)
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.