China Natural Res (NQ: CHNR )

0.8617 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.276 4.350 4.260 4.300 4,877 -0.10(-2.27%)
Dec 28, 2012 4.330 4.510 4.330 4.400 1,678 -0.05(-1.12%)
Dec 27, 2012 4.400 4.450 4.290 4.450 3,710 +0.00(+0.00%)
Dec 26, 2012 4.450 4.650 4.440 4.450 2,030 -0.23(-4.91%)
Dec 24, 2012 4.410 4.680 4.410 4.680 230 +0.19(+4.23%)
Dec 21, 2012 4.260 4.630 4.260 4.490 1,862 +0.15(+3.46%)
Dec 20, 2012 4.339 4.340 4.260 4.340 2,956 -0.03(-0.69%)
Dec 19, 2012 4.290 4.630 4.250 4.370 1,264 -0.28(-6.02%)
Dec 18, 2012 4.670 4.670 4.330 4.650 2,652 -0.02(-0.43%)
Dec 17, 2012 4.570 4.670 4.120 4.670 669 +0.32(+7.35%)
Dec 14, 2012 4.400 4.410 4.330 4.350 7,873 +0.02(+0.46%)
Dec 13, 2012 4.500 4.500 4.210 4.330 2,776 -0.36(-7.75%)
Dec 11, 2012 4.570 4.694 4.694 4.694 6,600 -0.09(-1.80%)
Dec 10, 2012 4.950 5.000 4.320 4.780 7,157 -0.22(-4.40%)
Dec 07, 2012 5.000 5.000 5.000 5.000 946 -0.23(-4.40%)
Dec 06, 2012 5.230 5.230 5.230 5.230 400 +0.00(+0.00%)
Dec 05, 2012 5.250 5.524 5.200 5.230 4,400 -0.02(-0.38%)
Dec 04, 2012 5.250 5.250 5.250 5.250 500 -0.13(-2.41%)
Nov 30, 2012 5.200 5.400 5.200 5.380 2,295 +0.08(+1.51%)
Nov 29, 2012 5.290 5.300 5.200 5.300 513 +0.00(+0.00%)
Nov 28, 2012 5.200 5.494 5.200 5.300 2,878 +0.09(+1.73%)
Nov 27, 2012 5.380 5.380 5.146 5.210 7,534 -0.19(-3.52%)
Nov 26, 2012 5.550 5.550 5.400 5.400 1,329 -0.21(-3.74%)
Nov 23, 2012 5.500 5.610 5.480 5.610 2,478 +0.10(+1.85%)
Nov 21, 2012 5.508 5.508 5.508 5.508 100 +0.01(+0.15%)
Nov 20, 2012 5.600 5.600 5.500 5.500 2,093 -0.10(-1.79%)
Nov 19, 2012 5.600 5.611 5.600 5.600 650 -0.01(-0.24%)
Nov 16, 2012 5.630 5.650 5.600 5.614 1,295 +0.00(+0.07%)
Nov 14, 2012 5.610 5.610 5.610 5.610 300 +0.05(+0.90%)
Nov 13, 2012 5.560 5.560 5.560 5.560 100 +0.03(+0.51%)
Nov 12, 2012 5.532 5.532 5.532 5.532 400 +0.03(+0.58%)
Nov 09, 2012 5.500 5.500 5.500 5.500 600 -0.20(-3.51%)
Nov 07, 2012 5.700 5.700 5.700 5.700 400 +0.03(+0.53%)
Nov 06, 2012 5.670 5.670 5.670 5.670 0 +0.08(+1.43%)
Nov 05, 2012 5.560 5.590 5.560 5.590 239 -0.11(-1.93%)
Nov 02, 2012 5.705 5.705 5.700 5.700 729 -0.15(-2.56%)
Nov 01, 2012 5.700 5.850 5.670 5.850 1,520 +0.15(+2.63%)
Oct 31, 2012 5.850 5.850 5.700 5.700 749 -0.00(-0.03%)
Oct 26, 2012 5.740 5.702 5.702 5.702 300 -0.05(-0.84%)
Oct 25, 2012 5.710 5.750 5.700 5.750 3,064 -0.15(-2.54%)
Oct 24, 2012 5.900 5.920 5.900 5.900 3,419 +0.09(+1.55%)
Oct 23, 2012 6.020 6.020 5.810 5.810 200 +0.04(+0.69%)
Oct 19, 2012 5.672 6.040 5.672 5.770 894 -0.41(-6.63%)
Oct 18, 2012 6.140 6.230 6.140 6.180 2,200 -0.07(-1.12%)
Oct 17, 2012 5.790 6.290 5.790 6.250 4,255 +0.57(+10.04%)
Oct 16, 2012 5.870 5.870 5.630 5.680 700 -0.19(-3.24%)
Oct 15, 2012 5.870 5.870 5.870 5.870 144 -0.14(-2.31%)
Oct 11, 2012 6.220 6.009 6.009 6.009 3,400 -0.00(-0.02%)
Oct 10, 2012 6.050 6.050 5.950 6.010 4,521 -0.23(-3.69%)
Oct 09, 2012 6.260 6.300 5.790 6.240 4,374 +0.44(+7.59%)
Oct 08, 2012 6.250 6.250 5.780 5.800 1,111 -0.15(-2.52%)
Oct 04, 2012 5.950 5.950 5.950 5.950 0 -0.35(-5.56%)
Oct 03, 2012 6.250 6.350 6.170 6.300 825 -0.20(-3.08%)
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.