China Natural Res (NQ: CHNR )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.910 2.000 1.620 1.620 4,656 -0.18(-10.00%)
Nov 25, 2015 1.790 1.800 1.800 1.800 1,500 +0.14(+8.43%)
Nov 24, 2015 1.720 1.812 1.660 1.660 5,940 +0.02(+1.22%)
Nov 23, 2015 1.620 1.640 1.550 1.640 1,599 +0.02(+1.23%)
Nov 20, 2015 1.640 1.740 1.620 1.620 621 -0.04(-2.41%)
Nov 19, 2015 1.698 1.698 1.600 1.660 3,100 +0.10(+6.41%)
Nov 18, 2015 1.563 1.620 1.560 1.560 2,071 -0.16(-9.30%)
Nov 17, 2015 1.819 1.828 1.530 1.720 29,260 -0.13(-7.13%)
Nov 16, 2015 1.820 1.870 1.820 1.852 5,108 +0.04(+2.31%)
Nov 12, 2015 1.920 1.810 1.810 1.810 13,400 -0.09(-4.85%)
Nov 11, 2015 1.896 1.902 1.893 1.902 2,849 -0.04(-2.24%)
Nov 10, 2015 1.960 2.019 1.946 1.946 641 -0.02(-1.22%)
Nov 09, 2015 2.000 2.040 1.970 1.970 645 -0.04(-1.99%)
Nov 06, 2015 2.070 2.070 1.980 2.010 5,291 -0.05(-2.57%)
Nov 05, 2015 2.010 2.101 2.010 2.063 1,851 +0.05(+2.64%)
Nov 04, 2015 2.050 2.240 2.000 2.010 24,036 -0.07(-3.13%)
Nov 03, 2015 2.130 2.300 2.050 2.075 16,836 -0.06(-2.73%)
Nov 02, 2015 2.170 2.190 2.040 2.133 7,491 -0.13(-5.61%)
Oct 30, 2015 2.330 2.330 2.110 2.260 25,955 +0.10(+4.63%)
Oct 29, 2015 2.370 2.387 2.140 2.160 20,800 -0.18(-7.69%)
Oct 28, 2015 2.100 2.470 2.100 2.340 20,642 +0.22(+10.38%)
Oct 27, 2015 2.300 2.500 1.990 2.120 74,171 -0.18(-7.83%)
Oct 26, 2015 2.160 2.380 2.020 2.300 54,020 +0.24(+11.63%)
Oct 23, 2015 1.670 2.190 1.530 2.060 78,515 +0.27(+14.83%)
Oct 22, 2015 1.450 2.392 1.350 1.794 98,974 +0.38(+27.26%)
Oct 21, 2015 1.300 1.500 1.290 1.410 15,312 +0.14(+11.02%)
Oct 20, 2015 1.300 1.320 1.300 1.270 6,342 -0.04(-3.05%)
Oct 19, 2015 1.300 1.320 1.300 1.310 352 -0.08(-5.43%)
Oct 16, 2015 1.360 1.385 1.360 1.385 1,393 +0.03(+1.85%)
Oct 15, 2015 1.360 1.371 1.360 1.360 5,527 -0.06(-4.23%)
Oct 14, 2015 1.350 1.520 1.290 1.420 20,301 +0.02(+1.43%)
Oct 13, 2015 1.350 1.460 1.340 1.400 6,604 +0.04(+2.94%)
Oct 12, 2015 1.360 1.360 1.360 1.360 200 -0.04(-2.86%)
Oct 09, 2015 1.440 1.450 1.400 1.400 1,392 +0.03(+2.19%)
Oct 08, 2015 1.520 1.560 1.340 1.370 24,840 -0.14(-9.27%)
Oct 07, 2015 1.270 1.510 1.270 1.510 21,654 +0.11(+7.85%)
Oct 06, 2015 1.430 1.480 1.310 1.400 7,936 -0.06(-4.10%)
Oct 05, 2015 1.370 1.478 1.240 1.460 12,183 -0.06(-3.95%)
Oct 02, 2015 1.330 1.520 1.310 1.520 3,900 +0.01(+0.66%)
Oct 01, 2015 1.320 1.520 1.320 1.510 11,519 -0.01(-0.66%)
Sep 30, 2015 1.530 1.530 1.340 1.520 7,224 -0.02(-1.31%)
Sep 29, 2015 1.380 1.590 1.310 1.540 15,166 +0.28(+22.22%)
Sep 28, 2015 1.360 1.400 1.260 1.260 7,952 -0.32(-20.25%)
Sep 25, 2015 1.370 1.580 1.360 1.580 4,709 +0.00(+0.00%)
Sep 24, 2015 1.450 1.580 1.450 1.580 605 +0.01(+0.64%)
Sep 23, 2015 1.580 1.580 1.468 1.570 1,205 -0.03(-1.88%)
Sep 22, 2015 1.450 1.680 1.430 1.600 4,800 +0.17(+11.89%)
Sep 21, 2015 1.450 1.680 1.430 1.430 5,650 -0.04(-2.72%)
Sep 17, 2015 1.540 1.470 1.470 1.470 22,400 -0.01(-0.57%)
Sep 16, 2015 1.478 1.478 1.478 1.478 515 -0.11(-7.01%)
Sep 14, 2015 1.590 1.590 1.590 1.590 3 -0.04(-2.45%)
Sep 11, 2015 1.630 1.630 1.630 1.630 1,000 -0.02(-1.21%)
Sep 10, 2015 1.610 1.870 1.430 1.650 14,429 +0.12(+7.84%)
Sep 09, 2015 1.530 1.530 1.530 1.530 200 +0.03(+1.99%)
Sep 08, 2015 1.500 1.710 1.500 1.500 4,259 -0.23(-13.29%)
Sep 04, 2015 1.550 1.730 1.730 1.730 32,600 +0.14(+8.81%)
Sep 03, 2015 1.500 1.590 1.500 1.590 3,206 +0.11(+7.43%)
Sep 02, 2015 1.560 1.620 1.480 1.480 1,149 -0.05(-3.27%)
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.