China Natural Res (NQ: CHNR )

0.9800 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.946 1.980 1.910 1.921 4,131 -0.02(-0.98%)
Oct 30, 2018 1.980 1.980 1.871 1.940 3,606 +0.11(+6.01%)
Oct 29, 2018 1.810 1.865 1.810 1.830 3,373 -0.04(-2.14%)
Oct 26, 2018 1.790 2.020 1.750 1.870 134,100 +0.09(+5.06%)
Oct 25, 2018 1.770 1.795 1.730 1.780 1,410 -0.05(-2.73%)
Oct 24, 2018 1.900 1.900 1.810 1.830 9,925 +0.04(+2.23%)
Oct 23, 2018 1.798 1.798 1.772 1.790 1,373 +0.01(+0.28%)
Oct 22, 2018 1.780 1.804 1.776 1.785 2,210 -0.16(-7.99%)
Oct 19, 2018 1.980 2.030 1.800 1.940 14,200 +0.14(+7.77%)
Oct 18, 2018 1.750 1.980 1.710 1.800 50,816 -0.09(-4.75%)
Oct 17, 2018 1.650 2.090 1.610 1.890 154,408 +0.24(+14.48%)
Oct 16, 2018 1.710 1.760 1.650 1.651 7,627 -0.06(-3.45%)
Oct 15, 2018 1.790 1.790 1.700 1.710 2,673 -0.08(-4.47%)
Oct 12, 2018 1.820 2.190 1.630 1.790 159,000 -0.01(-0.79%)
Oct 11, 2018 1.741 1.835 1.740 1.804 24,811 +0.01(+0.80%)
Oct 10, 2018 1.800 1.800 1.790 1.790 16,858 -0.01(-0.56%)
Oct 09, 2018 1.800 1.800 1.791 1.800 1,006 -0.05(-2.66%)
Oct 08, 2018 1.840 1.870 1.840 1.849 7,545 +0.04(+2.17%)
Oct 05, 2018 1.810 1.810 1.810 1.810 1,400 +0.02(+1.12%)
Oct 04, 2018 1.799 1.799 1.790 1.790 1,542 +0.00(+0.00%)
Oct 03, 2018 1.880 1.880 1.790 1.790 953 -0.05(-2.76%)
Oct 02, 2018 1.818 1.841 1.818 1.841 2,316 -0.00(-0.25%)
Oct 01, 2018 1.846 1.846 1.846 1.846 378 +0.05(+2.53%)
Sep 28, 2018 1.810 1.850 1.800 1.800 5,900 +0.00(+0.00%)
Sep 27, 2018 1.858 1.858 1.800 1.800 2,643 -0.05(-2.70%)
Sep 26, 2018 1.890 1.900 1.850 1.850 3,441 +0.01(+0.54%)
Sep 25, 2018 1.790 1.890 1.790 1.840 5,116 +0.05(+2.79%)
Sep 24, 2018 1.900 1.900 1.760 1.790 3,904 -0.09(-4.79%)
Sep 21, 2018 1.770 1.900 1.770 1.880 3,700 +0.00(+0.00%)
Sep 20, 2018 1.890 1.890 1.877 1.880 2,505 +0.01(+0.67%)
Sep 19, 2018 1.920 1.920 1.850 1.867 4,146 +0.02(+0.95%)
Sep 18, 2018 1.820 1.890 1.820 1.850 8,071 +0.01(+0.54%)
Sep 17, 2018 1.850 1.880 1.840 1.840 2,982 -0.01(-0.54%)
Sep 14, 2018 1.810 1.950 1.800 1.850 17,900 +0.07(+3.93%)
Sep 13, 2018 1.740 1.800 1.740 1.780 6,788 +0.01(+0.56%)
Sep 12, 2018 1.780 1.780 1.770 1.770 1,000 +0.07(+4.09%)
Sep 11, 2018 1.720 1.800 1.700 1.700 4,411 -0.02(-1.13%)
Sep 10, 2018 1.830 1.860 1.650 1.720 36,995 -0.20(-10.18%)
Sep 07, 2018 1.915 1.915 1.915 1 +0.00(+0.02%)
Sep 06, 2018 1.880 1.940 1.800 1.915 15,345 -0.02(-1.28%)
Sep 05, 2018 1.880 1.940 1.880 1.940 1,257 +0.06(+3.16%)
Sep 04, 2018 1.900 1.920 1.880 1.880 13,870 -0.04(-1.96%)
Aug 31, 2018 1.918 1.918 1.918 0 -0.03(-1.66%)
Aug 30, 2018 1.910 1.950 1.900 1.950 13,609 +0.05(+2.63%)
Aug 29, 2018 1.950 1.950 1.900 1.900 1,628 +0.00(+0.01%)
Aug 28, 2018 1.840 1.930 1.840 1.900 5,087 -0.01(-0.42%)
Aug 27, 2018 1.880 1.934 1.870 1.908 9,898 +0.03(+1.49%)
Aug 24, 2018 1.910 1.910 1.805 1.880 26,900 -0.05(-2.59%)
Aug 23, 2018 1.940 1.951 1.920 1.930 2,858 -0.01(-0.52%)
Aug 22, 2018 1.960 2.000 1.940 1.940 10,899 -0.03(-1.52%)
Aug 21, 2018 1.950 2.010 1.910 1.970 2,891 +0.02(+1.03%)
Aug 20, 2018 1.970 2.030 1.937 1.950 10,737 -0.02(-1.02%)
Aug 17, 2018 2.020 2.020 1.920 1.970 2,800 -0.06(-2.96%)
Aug 16, 2018 1.940 2.080 1.940 2.030 86,465 +0.11(+5.73%)
Aug 15, 2018 1.931 1.966 1.920 1.920 8,905 -0.05(-2.54%)
Aug 14, 2018 1.910 1.983 1.910 1.970 10,082 +0.06(+3.14%)
Aug 13, 2018 1.964 1.964 1.910 1.910 5,859 -0.04(-2.05%)
Aug 10, 2018 1.960 1.980 1.925 1.950 5,500 -0.01(-0.51%)
Aug 09, 2018 2.000 2.010 1.934 1.960 21,325 -0.05(-2.49%)
Aug 08, 2018 2.010 2.010 1.970 2.010 8,739 +0.03(+1.52%)
Aug 07, 2018 1.990 2.010 1.980 1.980 4,281 +0.02(+1.02%)
Aug 06, 2018 2.050 2.050 1.960 1.960 4,801 -0.06(-2.97%)
Aug 03, 2018 1.950 2.060 1.950 2.020 5,400 +0.01(+0.50%)
Aug 02, 2018 1.961 2.010 1.961 2.010 5,049 +0.02(+1.01%)
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.