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, 2008 11.46 12.00 11.21 12.00 29,657 +0.06(+0.50%)
Dec 30, 2008 9.540 11.94 9.110 11.94 78,491 +2.21(+22.71%)
Dec 29, 2008 9.160 9.900 9.160 9.730 11,130 +0.41(+4.44%)
Dec 26, 2008 9.670 9.670 9.100 9.316 12,205 -0.18(-1.93%)
Dec 24, 2008 9.650 9.830 9.490 9.500 6,177 -0.46(-4.62%)
Dec 23, 2008 9.900 10.44 9.500 9.960 5,809 -0.05(-0.50%)
Dec 22, 2008 10.14 10.45 9.910 10.01 8,102 -0.14(-1.38%)
Dec 19, 2008 9.900 10.50 9.880 10.15 5,154 +0.21(+2.11%)
Dec 18, 2008 10.17 10.50 9.940 9.940 4,534 -0.36(-3.50%)
Dec 17, 2008 10.51 10.85 10.00 10.30 6,609 -0.08(-0.77%)
Dec 16, 2008 10.62 10.74 10.26 10.38 7,500 -0.23(-2.17%)
Dec 15, 2008 10.65 10.70 10.57 10.61 4,080 -0.04(-0.38%)
Dec 12, 2008 10.94 11.00 10.58 10.65 5,609 -0.42(-3.83%)
Dec 11, 2008 11.29 11.29 11.02 11.07 6,240 -0.17(-1.53%)
Dec 10, 2008 11.18 11.50 11.10 11.25 12,812 +0.31(+2.80%)
Dec 09, 2008 10.98 11.00 10.47 10.94 4,300 +0.12(+1.11%)
Dec 08, 2008 10.89 11.26 10.66 10.82 8,449 +0.22(+2.08%)
Dec 05, 2008 10.48 10.60 10.28 10.60 2,851 +0.25(+2.42%)
Dec 04, 2008 11.19 11.20 10.35 10.35 18,311 -0.65(-5.91%)
Dec 03, 2008 10.55 11.30 10.09 11.00 25,193 +0.69(+6.69%)
Dec 02, 2008 10.35 10.50 9.694 10.31 13,096 +0.06(+0.59%)
Dec 01, 2008 9.800 10.25 9.400 10.25 25,368 +0.22(+2.16%)
Nov 28, 2008 9.990 10.03 9.684 10.03 7,191 +0.47(+4.95%)
Nov 26, 2008 8.850 9.810 8.710 9.560 17,557 +0.71(+8.02%)
Nov 25, 2008 9.330 9.330 8.710 8.850 5,512 -0.35(-3.80%)
Nov 24, 2008 7.990 9.500 7.990 9.200 9,536 +1.21(+15.14%)
Nov 21, 2008 8.110 8.360 7.990 7.990 11,955 -0.19(-2.36%)
Nov 20, 2008 9.080 9.456 8.000 8.183 38,410 -0.90(-9.87%)
Nov 19, 2008 9.200 9.380 9.080 9.080 5,392 -0.02(-0.22%)
Nov 18, 2008 9.230 9.510 9.006 9.100 14,902 -0.32(-3.40%)
Nov 17, 2008 9.010 9.530 9.010 9.420 5,963 +0.22(+2.39%)
Nov 14, 2008 9.010 9.460 9.010 9.200 21,582 +0.10(+1.10%)
Nov 13, 2008 9.290 9.390 9.000 9.100 13,895 -0.20(-2.15%)
Nov 12, 2008 9.510 9.900 9.300 9.300 12,711 -0.20(-2.11%)
Nov 11, 2008 9.100 9.780 9.000 9.500 12,688 -0.10(-1.04%)
Nov 10, 2008 10.34 10.34 9.484 9.600 18,108 +0.60(+6.67%)
Nov 07, 2008 8.784 9.446 8.784 9.000 16,439 -0.01(-0.11%)
Nov 06, 2008 8.930 9.560 8.760 9.010 12,986 -0.31(-3.33%)
Nov 05, 2008 10.35 10.35 9.320 9.320 15,384 -1.00(-9.69%)
Nov 04, 2008 9.000 10.32 9.000 10.32 70,733 +1.47(+16.61%)
Nov 03, 2008 8.700 9.100 8.230 8.850 42,193 +0.58(+7.01%)
Oct 31, 2008 7.960 8.467 7.960 8.270 20,966 +0.27(+3.37%)
Oct 30, 2008 7.930 8.340 7.820 8.000 7,132 -0.02(-0.25%)
Oct 29, 2008 7.890 8.740 7.740 8.020 32,289 -0.06(-0.74%)
Oct 28, 2008 8.270 8.270 7.900 8.080 18,543 -0.22(-2.66%)
Oct 27, 2008 8.300 8.580 8.074 8.300 17,123 -0.30(-3.48%)
Oct 24, 2008 7.830 8.626 7.060 8.600 15,569 +0.15(+1.78%)
Oct 23, 2008 8.551 8.551 8.310 8.450 22,971 -0.26(-2.98%)
Oct 22, 2008 9.010 9.256 8.060 8.710 21,845 -0.73(-7.73%)
Oct 21, 2008 9.290 9.440 8.770 9.440 5,728 +0.17(+1.83%)
Oct 20, 2008 9.490 9.500 8.700 9.270 13,388 +0.07(+0.76%)
Oct 17, 2008 9.150 9.920 9.100 9.200 5,777 +0.15(+1.66%)
Oct 16, 2008 9.700 9.700 8.730 9.050 21,798 -0.16(-1.74%)
Oct 15, 2008 9.000 9.716 9.000 9.210 5,254 -0.32(-3.36%)
Oct 14, 2008 10.79 10.86 9.480 9.530 15,315 -0.76(-7.39%)
Oct 13, 2008 8.970 10.80 8.710 10.29 37,818 +1.79(+21.06%)
Oct 10, 2008 8.440 9.190 8.020 8.500 53,594 -0.73(-7.91%)
Oct 09, 2008 9.280 9.500 9.102 9.230 48,574 -0.36(-3.71%)
Oct 08, 2008 10.32 10.77 9.080 9.586 41,638 -0.92(-8.79%)
Oct 07, 2008 10.86 11.00 10.09 10.51 45,393 -0.37(-3.40%)
Oct 06, 2008 11.91 11.91 10.00 10.88 58,750 -1.32(-10.82%)
Oct 03, 2008 12.54 12.99 12.12 12.20 28,320 -0.21(-1.69%)
Oct 02, 2008 13.68 13.68 11.50 12.41 51,427 -1.38(-10.01%)
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.