China Natural Res (NQ: CHNR )

0.8500 USD UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.50 19.59 18.03 18.41 229,945 +0.44(+2.45%)
Nov 29, 2007 17.43 19.44 17.41 17.97 323,142 -0.86(-4.57%)
Nov 28, 2007 16.00 19.19 16.00 18.83 535,471 +3.12(+19.86%)
Nov 27, 2007 16.37 16.90 15.53 15.71 149,004 -0.66(-4.03%)
Nov 26, 2007 16.30 17.70 16.07 16.37 196,911 +0.14(+0.86%)
Nov 23, 2007 16.06 16.88 15.66 16.23 139,503 +0.39(+2.46%)
Nov 21, 2007 16.56 16.83 15.74 15.84 214,440 -1.53(-8.81%)
Nov 20, 2007 17.12 18.65 17.03 17.37 181,510 +0.27(+1.58%)
Nov 19, 2007 18.16 18.77 16.82 17.10 147,986 -1.50(-8.06%)
Nov 16, 2007 19.54 19.89 18.11 18.60 104,809 -0.25(-1.33%)
Nov 15, 2007 20.58 20.58 18.70 18.85 116,380 -1.36(-6.73%)
Nov 14, 2007 21.50 21.94 20.03 20.21 159,634 -0.50(-2.41%)
Nov 13, 2007 20.20 21.84 19.41 20.71 314,391 +0.95(+4.81%)
Nov 12, 2007 21.20 21.73 19.30 19.76 146,172 -1.45(-6.84%)
Nov 09, 2007 21.65 22.61 21.21 21.21 143,108 -1.45(-6.40%)
Nov 08, 2007 25.45 25.69 21.60 22.66 202,816 -2.81(-11.03%)
Nov 07, 2007 25.99 28.45 25.10 25.47 412,802 -0.73(-2.79%)
Nov 06, 2007 24.68 26.97 23.59 26.20 380,607 +1.47(+5.94%)
Nov 05, 2007 26.44 27.00 24.73 24.73 212,718 -2.27(-8.41%)
Nov 02, 2007 27.64 27.89 25.80 27.00 259,963 -0.66(-2.39%)
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.