China Natural Res (NQ: CHNR )

1.020 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.250 8.800 8.250 8.530 60,038 +0.32(+3.90%)
Dec 28, 2006 8.500 8.500 8.210 8.210 13,174 -0.21(-2.49%)
Dec 27, 2006 8.270 8.990 8.200 8.420 38,769 +0.14(+1.69%)
Dec 26, 2006 8.575 8.575 8.200 8.280 11,456 -0.05(-0.60%)
Dec 22, 2006 8.580 8.600 8.250 8.330 21,569 -0.31(-3.59%)
Dec 21, 2006 8.930 9.000 8.502 8.640 21,043 -0.28(-3.14%)
Dec 20, 2006 8.840 9.440 8.840 8.920 24,070 +0.12(+1.36%)
Dec 19, 2006 9.200 9.200 8.800 8.800 70,411 -0.43(-4.66%)
Dec 18, 2006 10.25 10.43 9.200 9.230 93,889 -1.05(-10.21%)
Dec 15, 2006 10.47 10.48 10.28 10.28 15,905 -0.11(-1.06%)
Dec 14, 2006 10.70 10.70 10.37 10.39 8,805 -0.03(-0.29%)
Dec 13, 2006 10.41 10.46 10.41 10.42 5,802 +0.01(+0.10%)
Dec 12, 2006 10.56 10.82 10.38 10.41 19,069 -0.11(-1.05%)
Dec 11, 2006 10.30 10.79 10.28 10.52 28,888 +0.22(+2.14%)
Dec 08, 2006 10.35 10.50 10.30 10.30 15,206 -0.05(-0.48%)
Dec 07, 2006 10.50 10.55 10.35 10.35 11,532 -0.15(-1.43%)
Dec 06, 2006 10.88 10.88 10.29 10.50 19,710 -0.17(-1.59%)
Dec 05, 2006 10.13 11.13 10.12 10.67 110,219 +0.42(+4.10%)
Dec 04, 2006 10.20 10.46 10.15 10.25 14,957 +0.04(+0.39%)
Dec 01, 2006 10.49 10.70 10.20 10.21 40,494 -0.39(-3.68%)
Nov 30, 2006 10.59 10.65 10.33 10.60 10,900 -0.08(-0.75%)
Nov 29, 2006 10.99 10.99 10.60 10.68 28,854 -0.07(-0.65%)
Nov 28, 2006 10.60 10.88 10.52 10.75 32,454 +0.15(+1.38%)
Nov 27, 2006 11.20 11.20 10.59 10.60 58,571 -0.61(-5.41%)
Nov 24, 2006 11.48 11.59 11.21 11.21 24,591 -0.27(-2.35%)
Nov 22, 2006 11.96 12.33 11.26 11.48 133,801 -0.07(-0.61%)
Nov 21, 2006 10.92 11.75 10.65 11.55 132,922 +0.94(+8.86%)
Nov 20, 2006 11.50 11.50 10.60 10.61 18,551 -0.25(-2.30%)
Nov 17, 2006 10.50 11.46 10.50 10.86 68,047 +0.24(+2.26%)
Nov 16, 2006 11.00 11.00 10.50 10.62 45,557 -0.18(-1.67%)
Nov 15, 2006 11.20 11.57 10.70 10.80 89,563 -0.63(-5.51%)
Nov 14, 2006 12.48 12.64 11.17 11.43 251,144 -0.57(-4.75%)
Nov 13, 2006 10.00 12.20 10.00 12.00 511,577 +1.99(+19.88%)
Nov 10, 2006 10.22 10.30 9.800 10.01 34,126 -0.35(-3.38%)
Nov 09, 2006 10.35 10.95 10.10 10.36 54,593 +0.27(+2.68%)
Nov 08, 2006 10.09 10.18 9.960 10.09 22,214 -0.03(-0.30%)
Nov 07, 2006 10.48 10.48 10.11 10.12 12,805 -0.16(-1.56%)
Nov 06, 2006 10.00 10.45 10.00 10.28 30,251 +0.28(+2.80%)
Nov 03, 2006 10.00 10.08 10.00 10.00 7,570 -0.10(-0.99%)
Nov 02, 2006 10.00 10.10 10.00 10.10 14,359 +0.10(+1.00%)
Nov 01, 2006 10.00 10.10 10.00 10.00 14,120 -0.07(-0.70%)
Oct 31, 2006 10.00 10.13 10.00 10.07 3,191 +0.06(+0.60%)
Oct 30, 2006 10.14 10.14 10.00 10.01 17,684 -0.23(-2.25%)
Oct 27, 2006 10.31 10.65 10.08 10.24 16,748 -0.09(-0.87%)
Oct 26, 2006 10.21 10.40 10.21 10.33 2,867 -0.03(-0.29%)
Oct 25, 2006 10.40 10.48 9.910 10.36 30,297 +0.36(+3.55%)
Oct 24, 2006 10.30 10.30 10.00 10.01 12,278 -0.04(-0.45%)
Oct 23, 2006 10.00 10.40 10.00 10.05 21,961 +0.00(+0.04%)
Oct 20, 2006 10.20 10.48 10.00 10.05 11,034 -0.20(-1.99%)
Oct 19, 2006 10.63 10.63 10.13 10.25 17,233 +0.16(+1.59%)
Oct 18, 2006 10.000 10.47 9.910 10.09 27,216 +0.18(+1.82%)
Oct 17, 2006 10.00 10.18 9.823 9.910 41,865 -0.23(-2.27%)
Oct 16, 2006 11.04 11.04 10.03 10.14 67,281 -0.76(-6.97%)
Oct 13, 2006 10.48 11.24 10.13 10.90 125,239 +0.83(+8.24%)
Oct 12, 2006 8.800 10.07 8.800 10.07 232,964 +1.22(+13.79%)
Oct 11, 2006 9.200 9.200 8.800 8.850 23,237 -0.16(-1.78%)
Oct 10, 2006 9.060 9.380 9.000 9.010 30,242 -0.13(-1.42%)
Oct 09, 2006 9.250 9.300 8.704 9.140 42,510 +0.51(+5.91%)
Oct 06, 2006 8.500 9.650 8.500 8.630 126,895 +0.28(+3.35%)
Oct 05, 2006 8.900 8.900 8.200 8.350 32,593 -0.17(-2.00%)
Oct 04, 2006 8.500 9.600 8.110 8.520 292,798 +0.44(+5.45%)
Oct 03, 2006 7.700 8.740 7.700 8.080 35,092 +0.33(+4.26%)
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.