China Natural Res (NQ: CHNR )

0.8272 USD +0.0062 (+0.76%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.919 4.000 3.600 3.660 17,868 -0.16(-4.19%)
Dec 29, 2005 3.880 3.880 3.810 3.820 15,240 -0.04(-1.04%)
Dec 28, 2005 3.750 4.000 3.750 3.860 10,100 -0.02(-0.52%)
Dec 27, 2005 3.770 3.880 3.770 3.880 2,400 +0.02(+0.52%)
Dec 23, 2005 3.750 3.860 3.750 3.860 7,733 +0.06(+1.58%)
Dec 22, 2005 3.860 3.980 3.800 3.800 11,700 -0.13(-3.31%)
Dec 21, 2005 3.850 3.950 3.850 3.930 6,808 +0.18(+4.80%)
Dec 20, 2005 3.800 3.845 3.750 3.750 7,536 -0.14(-3.60%)
Dec 19, 2005 3.850 4.180 3.730 3.890 9,781 +0.03(+0.73%)
Dec 16, 2005 3.950 3.950 3.850 3.862 1,599 -0.13(-3.21%)
Dec 15, 2005 3.800 4.070 3.780 3.990 10,920 +0.16(+4.18%)
Dec 14, 2005 3.810 4.100 3.810 3.830 8,673 -0.02(-0.52%)
Dec 13, 2005 3.690 3.890 3.580 3.850 21,749 +0.18(+4.90%)
Dec 12, 2005 3.630 3.820 3.630 3.670 32,679 -0.15(-3.94%)
Dec 09, 2005 3.940 3.940 3.750 3.820 31,136 -0.14(-3.55%)
Dec 08, 2005 4.200 4.236 3.820 3.961 30,228 -0.34(-7.88%)
Dec 07, 2005 4.370 4.600 4.270 4.300 11,179 -0.17(-3.80%)
Dec 06, 2005 4.250 4.529 4.250 4.470 22,589 +0.12(+2.76%)
Dec 05, 2005 4.340 4.630 4.340 4.350 27,389 -0.08(-1.81%)
Dec 02, 2005 4.500 4.880 4.380 4.430 20,558 -0.02(-0.45%)
Dec 01, 2005 4.620 4.730 4.200 4.450 19,588 +0.25(+5.95%)
Nov 30, 2005 4.770 5.060 4.150 4.200 43,761 -0.69(-14.11%)
Nov 29, 2005 5.020 5.570 4.530 4.890 105,776 +0.07(+1.45%)
Nov 28, 2005 5.140 5.650 4.650 4.820 110,015 -0.40(-7.66%)
Nov 25, 2005 5.910 5.910 5.200 5.220 71,504 -0.76(-12.71%)
Nov 23, 2005 6.300 6.750 5.610 5.980 352,226 +0.12(+2.05%)
Nov 22, 2005 4.630 6.490 4.100 5.860 811,585 +1.39(+31.10%)
Nov 21, 2005 3.150 4.630 3.100 4.470 153,005 +1.43(+47.04%)
Nov 18, 2005 2.990 3.050 2.750 3.040 15,100 +0.14(+4.83%)
Nov 17, 2005 2.880 3.000 2.880 2.900 3,800 +0.02(+0.69%)
Nov 16, 2005 3.200 3.370 2.880 2.880 14,032 -0.37(-11.38%)
Nov 15, 2005 3.300 3.300 3.250 3.250 3,305 -0.05(-1.52%)
Nov 14, 2005 3.390 3.390 3.300 3.300 2,395 -0.19(-5.44%)
Nov 11, 2005 3.600 3.600 3.310 3.490 3,500 +0.18(+5.44%)
Nov 10, 2005 3.500 3.510 3.300 3.310 14,045 -0.19(-5.43%)
Nov 09, 2005 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Nov 08, 2005 3.650 3.650 3.450 3.500 3,240 -0.15(-4.11%)
Nov 07, 2005 3.710 3.710 3.650 3.650 600 +0.00(+0.00%)
Nov 04, 2005 3.680 3.680 3.650 3.650 840 -0.03(-0.82%)
Nov 03, 2005 3.700 3.750 3.650 3.680 6,350 -0.07(-1.87%)
Nov 02, 2005 3.750 3.750 3.750 3.750 3,100 +0.15(+4.17%)
Nov 01, 2005 3.600 3.600 3.600 3.600 100 +0.05(+1.41%)
Oct 31, 2005 3.780 3.790 3.540 3.550 12,180 -0.27(-7.07%)
Oct 28, 2005 3.950 3.950 3.820 3.820 800 -0.10(-2.55%)
Oct 27, 2005 3.720 3.920 3.709 3.920 7,050 +0.29(+7.99%)
Oct 26, 2005 3.610 3.790 3.510 3.630 4,658 +0.04(+1.11%)
Oct 25, 2005 3.690 3.690 3.590 3.590 860 -0.13(-3.53%)
Oct 24, 2005 3.970 3.970 3.721 3.721 1,700 -0.02(-0.49%)
Oct 21, 2005 3.740 3.740 3.740 3.740 800 +0.00(+0.00%)
Oct 20, 2005 3.500 3.740 3.500 3.740 600 +0.24(+6.86%)
Oct 19, 2005 3.560 3.562 3.500 3.500 2,000 -0.12(-3.18%)
Oct 18, 2005 3.610 3.615 3.600 3.615 860 -0.05(-1.40%)
Oct 17, 2005 3.550 3.810 3.530 3.666 878 +0.09(+2.41%)
Oct 14, 2005 3.570 3.580 3.439 3.580 3,376 +0.01(+0.28%)
Oct 13, 2005 3.556 3.570 3.470 3.570 3,305 +0.04(+1.13%)
Oct 12, 2005 3.910 3.910 3.530 3.530 6,435 -0.35(-9.02%)
Oct 11, 2005 3.938 3.938 3.880 3.880 4,104 -0.04(-1.04%)
Oct 10, 2005 3.941 3.990 3.910 3.921 2,100 -0.01(-0.23%)
Oct 07, 2005 3.930 3.930 3.930 3.930 100 -0.07(-1.75%)
Oct 06, 2005 3.880 4.014 3.880 4.000 600 +0.12(+3.09%)
Oct 05, 2005 3.950 3.960 3.880 3.880 6,304 -0.07(-1.77%)
Oct 04, 2005 4.100 4.160 3.950 3.950 2,900 -0.15(-3.66%)
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.