China Natural Res (NQ: CHNR )

1.270 USD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.380 1.380 1.380 230,746 -0.09(-6.12%)
Dec 30, 2020 1.430 1.520 1.410 1.470 230,746 +0.05(+3.52%)
Dec 29, 2020 1.550 1.550 1.360 1.420 302,990 -0.12(-7.79%)
Dec 28, 2020 1.450 1.800 1.420 1.540 1,204,190 +0.07(+4.76%)
Dec 24, 2020 1.490 1.520 1.450 1.470 51,600 -0.02(-1.34%)
Dec 23, 2020 1.520 1.600 1.480 1.490 273,662 -0.03(-1.97%)
Dec 22, 2020 1.490 1.570 1.430 1.520 391,601 +0.07(+4.83%)
Dec 21, 2020 1.420 1.480 1.410 1.450 113,644 +0.02(+1.40%)
Dec 18, 2020 1.460 1.460 1.401 1.430 37,900 -0.01(-0.69%)
Dec 17, 2020 1.370 1.500 1.370 1.440 173,598 +0.07(+5.11%)
Dec 16, 2020 1.400 1.418 1.353 1.370 94,738 -0.03(-2.14%)
Dec 15, 2020 1.440 1.457 1.380 1.400 77,735 -0.03(-2.10%)
Dec 14, 2020 1.430 1.490 1.420 1.430 90,685 -0.03(-2.05%)
Dec 11, 2020 1.450 1.520 1.400 1.460 200,600 +0.03(+2.10%)
Dec 10, 2020 1.440 1.460 1.380 1.430 80,392 -0.02(-1.38%)
Dec 09, 2020 1.480 1.570 1.400 1.450 278,236 -0.03(-2.03%)
Dec 08, 2020 1.560 1.600 1.450 1.480 194,583 -0.08(-5.13%)
Dec 07, 2020 1.470 1.580 1.440 1.560 291,483 +0.10(+6.85%)
Dec 04, 2020 1.460 1.480 1.390 1.460 115,700 +0.04(+2.82%)
Dec 03, 2020 1.440 1.450 1.390 1.420 82,003 +0.01(+0.71%)
Dec 02, 2020 1.360 1.480 1.340 1.410 191,080 +0.02(+1.44%)
Dec 01, 2020 1.420 1.545 1.360 1.390 126,848 -0.08(-5.13%)
Nov 30, 2020 1.600 1.620 1.400 1.465 309,464 -0.13(-8.43%)
Nov 27, 2020 1.440 1.780 1.420 1.600 887,000 +0.16(+11.11%)
Nov 25, 2020 1.410 1.497 1.397 1.440 169,700 -0.01(-0.69%)
Nov 24, 2020 1.600 1.670 1.400 1.450 552,359 -0.13(-8.23%)
Nov 23, 2020 1.500 1.620 1.390 1.580 1,031,742 +0.10(+6.76%)
Nov 20, 2020 1.280 1.490 1.280 1.480 791,200 +0.16(+12.12%)
Nov 19, 2020 1.230 1.380 1.210 1.320 317,553 +0.11(+8.76%)
Nov 18, 2020 1.300 1.300 1.210 1.214 82,729 -0.08(-6.28%)
Nov 17, 2020 1.310 1.310 1.250 1.295 83,771 -0.02(-1.80%)
Nov 16, 2020 1.220 1.320 1.170 1.319 505,455 +0.10(+8.09%)
Nov 13, 2020 1.220 1.240 1.190 1.220 40,800 +0.00(+0.00%)
Nov 12, 2020 1.210 1.320 1.190 1.220 178,674 +0.03(+2.52%)
Nov 11, 2020 1.170 1.220 1.170 1.190 39,822 -0.01(-0.83%)
Nov 10, 2020 1.170 1.210 1.140 1.200 39,284 +0.03(+2.56%)
Nov 09, 2020 1.200 1.250 1.140 1.170 124,338 -0.04(-3.31%)
Nov 06, 2020 1.250 1.260 1.150 1.210 51,700 -0.01(-0.82%)
Nov 05, 2020 1.200 1.240 1.180 1.220 138,049 -0.02(-1.61%)
Nov 04, 2020 1.200 1.240 1.140 1.240 127,908 +0.04(+3.33%)
Nov 03, 2020 1.140 1.210 1.140 1.200 114,306 +0.07(+6.19%)
Nov 02, 2020 1.150 1.170 1.120 1.130 59,617 -0.02(-1.74%)
Oct 30, 2020 1.160 1.176 1.110 1.150 110,400 -0.02(-1.71%)
Oct 29, 2020 1.200 1.230 1.150 1.170 103,192 -0.04(-3.31%)
Oct 28, 2020 1.240 1.240 1.170 1.210 154,145 -0.04(-3.20%)
Oct 27, 2020 1.280 1.320 1.220 1.250 202,718 -0.03(-2.34%)
Oct 26, 2020 1.340 1.350 1.256 1.280 127,003 -0.09(-6.57%)
Oct 23, 2020 1.310 1.500 1.290 1.370 693,500 +0.05(+3.79%)
Oct 22, 2020 1.360 1.390 1.240 1.320 530,563 -0.04(-2.94%)
Oct 21, 2020 1.440 1.490 1.340 1.360 219,228 -0.03(-2.16%)
Oct 20, 2020 1.440 1.450 1.340 1.390 138,236 -0.06(-4.14%)
Oct 19, 2020 1.320 1.470 1.320 1.450 300,962 +0.14(+10.69%)
Oct 16, 2020 1.290 1.398 1.250 1.310 442,800 +0.01(+0.77%)
Oct 15, 2020 1.210 1.400 1.200 1.300 520,582 +0.09(+7.44%)
Oct 14, 2020 1.220 1.240 1.200 1.210 109,166 -0.02(-1.63%)
Oct 13, 2020 1.260 1.260 1.200 1.230 173,754 -0.05(-3.91%)
Oct 12, 2020 1.290 1.290 1.220 1.280 209,286 -0.01(-0.78%)
Oct 09, 2020 1.220 1.330 1.180 1.290 565,400 +0.08(+6.61%)
Oct 08, 2020 1.300 1.370 1.170 1.210 530,043 -0.11(-8.33%)
Oct 07, 2020 1.460 1.620 1.300 1.320 1,216,579 -0.25(-15.92%)
Oct 06, 2020 1.370 1.980 1.180 1.570 7,526,371 +0.32(+25.60%)
Oct 05, 2020 1.100 1.350 1.090 1.250 1,363,561 +0.09(+7.76%)
Oct 02, 2020 1.130 1.210 1.090 1.160 530,500 +0.00(+0.00%)
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.