China Natural Res (NQ: CHNR )

0.6989 +0.0039 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.70 16.14 15.70 15.71 18,010 -0.04(-0.25%)
Nov 29, 2010 15.48 16.25 15.45 15.75 23,950 +0.52(+3.41%)
Nov 26, 2010 14.50 15.54 14.50 15.23 9,510 +0.01(+0.07%)
Nov 24, 2010 16.35 15.22 15.22 15.22 6,889 +0.39(+2.61%)
Nov 23, 2010 14.90 14.90 14.05 14.83 19,847 -0.22(-1.47%)
Nov 22, 2010 15.50 16.38 14.30 15.05 84,141 -0.06(-0.36%)
Nov 19, 2010 15.50 15.50 14.91 15.11 15,251 +0.41(+2.79%)
Nov 18, 2010 14.02 14.99 13.87 14.70 26,869 +0.84(+6.06%)
Nov 17, 2010 13.97 14.53 13.86 13.86 17,867 +0.24(+1.76%)
Nov 16, 2010 15.00 15.10 13.62 13.62 54,237 -1.33(-8.90%)
Nov 15, 2010 14.65 15.47 14.65 14.95 19,765 +0.30(+2.05%)
Nov 12, 2010 15.51 15.76 14.60 14.65 52,400 -0.62(-4.06%)
Nov 11, 2010 16.32 16.32 15.19 15.27 32,157 -0.47(-2.99%)
Nov 10, 2010 15.40 16.00 15.25 15.74 45,010 +0.34(+2.21%)
Nov 09, 2010 16.29 17.39 15.30 15.40 218,746 -0.17(-1.09%)
Nov 08, 2010 14.87 15.99 14.01 15.57 238,480 +2.27(+17.08%)
Nov 05, 2010 12.47 13.86 12.47 13.30 49,390 +0.99(+8.05%)
Nov 04, 2010 12.60 13.67 12.01 12.31 38,788 -0.05(-0.42%)
Nov 03, 2010 12.77 12.94 12.26 12.36 14,684 -0.13(-1.08%)
Nov 02, 2010 12.81 12.81 12.40 12.49 18,932 +0.36(+3.01%)
Nov 01, 2010 13.00 13.00 12.06 12.13 25,603 -0.04(-0.33%)
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%)
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.