China Natural Res (NQ: CHNR )

0.7905 USD -0.0712 (-8.26%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.300 5.440 5.300 5.370 6,400 -0.01(-0.19%)
Dec 30, 2004 5.334 5.550 5.300 5.380 40,000 -0.08(-1.47%)
Dec 29, 2004 5.470 5.610 5.300 5.460 16,500 +0.11(+2.06%)
Dec 28, 2004 5.300 5.490 5.300 5.350 31,500 +0.03(+0.56%)
Dec 27, 2004 5.210 5.400 5.210 5.320 12,400 -0.03(-0.56%)
Dec 23, 2004 5.450 5.450 5.350 5.350 4,500 -0.02(-0.37%)
Dec 22, 2004 5.250 5.580 5.250 5.370 3,200 +0.12(+2.29%)
Dec 21, 2004 5.250 5.580 5.250 5.250 7,300 -0.02(-0.38%)
Dec 20, 2004 5.300 5.499 5.250 5.270 8,200 +0.00(+0.00%)
Dec 17, 2004 5.200 5.599 5.200 5.270 700 -0.11(-2.04%)
Dec 16, 2004 5.290 5.400 5.290 5.380 3,200 +0.07(+1.32%)
Dec 15, 2004 5.400 5.629 5.190 5.310 2,500 -0.48(-8.27%)
Dec 14, 2004 5.580 5.999 5.110 5.789 5,800 +0.24(+4.31%)
Dec 13, 2004 6.440 6.440 5.300 5.550 10,300 +0.15(+2.78%)
Dec 10, 2004 5.500 5.500 5.100 5.400 2,500 +0.23(+4.45%)
Dec 09, 2004 5.500 5.500 5.120 5.170 6,900 -0.13(-2.45%)
Dec 08, 2004 5.340 5.650 5.100 5.300 9,600 -0.57(-9.76%)
Dec 07, 2004 6.250 6.250 5.350 5.873 6,600 -0.20(-3.23%)
Dec 06, 2004 5.530 6.140 5.530 6.069 3,800 +0.44(+7.80%)
Dec 03, 2004 5.850 5.850 5.481 5.630 9,500 -0.22(-3.76%)
Dec 02, 2004 5.910 6.140 5.850 5.850 6,700 +0.00(+0.00%)
Dec 01, 2004 5.630 5.999 5.630 5.850 3,600 -0.22(-3.62%)
Nov 30, 2004 6.200 6.200 5.630 6.070 12,200 -0.03(-0.49%)
Nov 29, 2004 5.510 6.250 5.250 6.100 31,500 +0.35(+6.09%)
Nov 26, 2004 5.760 5.900 5.510 5.750 10,200 -0.10(-1.71%)
Nov 24, 2004 5.920 6.170 5.850 5.850 10,300 -0.36(-5.80%)
Nov 23, 2004 6.030 6.349 5.900 6.210 14,400 -0.26(-4.02%)
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.