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, 2013 3.250 3.460 3.250 3.300 14,600 +0.06(+1.85%)
Dec 30, 2013 3.320 3.400 3.200 3.240 32,507 +0.09(+2.84%)
Dec 27, 2013 3.420 3.450 3.150 3.150 8,905 -0.35(-9.99%)
Dec 26, 2013 3.660 3.660 3.100 3.500 29,842 -0.10(-2.78%)
Dec 24, 2013 3.550 3.750 3.550 3.600 11,675 +0.03(+0.84%)
Dec 23, 2013 3.620 3.790 3.550 3.570 9,838 -0.07(-1.92%)
Dec 20, 2013 3.620 3.820 3.620 3.640 3,082 -0.18(-4.71%)
Dec 19, 2013 3.800 3.830 3.550 3.820 12,136 +0.13(+3.52%)
Dec 18, 2013 3.650 3.720 3.550 3.690 4,841 +0.04(+1.10%)
Dec 17, 2013 3.650 3.650 3.650 3.650 105 -0.05(-1.35%)
Dec 16, 2013 3.400 3.700 3.400 3.700 7,268 +0.08(+2.21%)
Dec 13, 2013 3.820 3.930 3.240 3.620 30,737 -0.33(-8.37%)
Dec 12, 2013 4.020 4.020 3.870 3.951 715 -0.09(-2.14%)
Dec 11, 2013 4.050 4.050 4.037 4.037 790 -0.01(-0.32%)
Dec 10, 2013 4.130 4.130 4.050 4.050 1,631 -0.26(-6.03%)
Dec 09, 2013 4.240 4.310 4.240 4.310 603 +0.24(+5.90%)
Dec 06, 2013 4.070 4.070 4.050 4.070 0 +0.02(+0.49%)
Dec 05, 2013 4.500 4.500 4.050 4.050 0 -0.06(-1.46%)
Dec 04, 2013 4.110 4.110 4.110 4.110 0 +0.01(+0.24%)
Dec 03, 2013 4.100 4.101 4.100 4.100 0 -0.13(-3.07%)
Nov 29, 2013 4.230 4.230 4.230 4.230 0 +0.13(+3.17%)
Nov 27, 2013 4.280 4.280 4.100 4.100 0 -0.25(-5.75%)
Nov 26, 2013 4.430 4.430 4.300 4.350 0 +0.12(+2.84%)
Nov 25, 2013 4.260 4.260 4.230 4.230 0 -0.27(-6.00%)
Nov 22, 2013 4.460 4.500 4.200 4.500 0 +0.02(+0.45%)
Nov 21, 2013 4.560 4.560 4.480 4.480 0 -0.02(-0.44%)
Nov 20, 2013 4.500 4.540 4.500 4.500 0 -0.04(-0.88%)
Nov 19, 2013 4.530 4.540 4.530 4.540 0 +0.05(+1.11%)
Nov 18, 2013 4.500 4.500 4.480 4.490 0 -0.03(-0.67%)
Nov 15, 2013 4.630 4.630 4.520 4.520 0 +0.05(+1.12%)
Nov 11, 2013 4.470 4.470 4.470 4.470 0 -0.28(-5.90%)
Nov 08, 2013 4.801 4.830 4.750 4.750 0 +0.05(+1.07%)
Nov 07, 2013 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 06, 2013 4.680 4.800 4.680 4.700 0 +0.14(+3.07%)
Nov 05, 2013 4.580 4.580 4.550 4.560 0 +0.03(+0.66%)
Nov 04, 2013 4.590 4.590 4.471 4.530 0 +0.15(+3.42%)
Oct 31, 2013 4.680 4.380 4.380 4.380 4,500 -0.05(-1.13%)
Oct 30, 2013 4.660 4.720 4.380 4.430 0 -0.07(-1.45%)
Oct 29, 2013 4.410 4.950 4.360 4.495 0 -0.12(-2.49%)
Oct 28, 2013 4.820 4.820 4.590 4.610 0 -0.36(-7.24%)
Oct 25, 2013 4.530 4.990 4.530 4.970 0 -0.01(-0.20%)
Oct 24, 2013 4.990 4.990 4.530 4.980 0 -0.01(-0.20%)
Oct 23, 2013 4.620 5.000 4.300 4.990 0 +0.38(+8.30%)
Oct 22, 2013 4.830 4.830 4.607 4.607 0 -0.29(-5.97%)
Oct 21, 2013 4.700 5.000 4.700 4.900 0 -0.10(-2.00%)
Oct 18, 2013 5.000 5.000 5.000 5.000 500 +0.01(+0.20%)
Oct 17, 2013 4.620 5.000 4.620 4.990 0 +0.11(+2.25%)
Oct 16, 2013 4.826 4.880 4.710 4.880 0 +0.00(+0.00%)
Oct 15, 2013 4.630 4.880 4.610 4.880 0 +0.00(+0.00%)
Oct 14, 2013 5.000 5.000 4.850 4.880 0 +0.03(+0.62%)
Oct 11, 2013 5.120 5.150 4.810 4.850 0 -0.03(-0.64%)
Oct 10, 2013 4.690 5.200 4.420 4.881 0 +0.38(+8.47%)
Oct 08, 2013 4.640 4.500 4.500 4.500 700 -0.09(-1.96%)
Oct 07, 2013 4.270 4.640 4.270 4.590 0 +0.31(+7.24%)
Oct 04, 2013 4.264 4.280 4.264 4.280 0 -0.20(-4.46%)
Oct 03, 2013 4.290 4.480 4.290 4.480 0 +0.05(+1.13%)
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.