China Natural Res (NQ: CHNR )

0.8800 USD -0.0200 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.480 2.480 2.480 0 -0.03(-1.20%)
Dec 29, 2016 2.660 2.660 2.470 2.510 21,228 -0.13(-4.92%)
Dec 28, 2016 2.470 2.820 2.450 2.640 156,375 +0.17(+6.88%)
Dec 27, 2016 2.560 2.700 2.389 2.470 173,254 -0.13(-5.00%)
Dec 23, 2016 2.600 2.600 2.600 0 +0.02(+0.78%)
Dec 22, 2016 2.160 3.080 2.150 2.580 1,114,471 +0.40(+18.35%)
Dec 21, 2016 2.100 2.180 2.070 2.180 139,226 +0.07(+3.35%)
Dec 20, 2016 2.080 2.110 2.080 2.109 2,654 +0.03(+1.41%)
Dec 19, 2016 2.186 2.186 2.070 2.080 2,960 -0.03(-1.42%)
Dec 16, 2016 2.140 2.190 2.060 2.110 22,857 +0.00(+0.00%)
Dec 15, 2016 2.060 2.218 2.060 2.110 33,735 +0.05(+2.43%)
Dec 14, 2016 2.250 2.273 2.060 2.060 11,274 -0.17(-7.62%)
Dec 13, 2016 2.332 2.332 2.201 2.230 11,467 -0.08(-3.35%)
Dec 12, 2016 2.370 2.370 2.280 2.307 13,043 -0.04(-1.82%)
Dec 09, 2016 2.320 2.470 2.268 2.350 30,309 +0.17(+7.59%)
Dec 08, 2016 2.287 2.287 2.180 2.184 14,352 -0.12(-5.03%)
Dec 07, 2016 2.440 2.440 2.260 2.300 22,265 -0.11(-4.57%)
Dec 06, 2016 2.500 2.500 2.395 2.410 28,462 -0.18(-6.95%)
Dec 05, 2016 2.590 2.620 2.424 2.590 12,558 +0.01(+0.39%)
Dec 02, 2016 2.580 2.640 2.574 2.580 8,474 -0.12(-4.44%)
Dec 01, 2016 2.630 2.700 2.400 2.700 60,674 +0.03(+1.12%)
Nov 30, 2016 2.670 2.790 2.550 2.670 35,679 -0.06(-2.04%)
Nov 29, 2016 2.920 2.920 2.690 2.726 40,909 -0.14(-5.03%)
Nov 28, 2016 2.960 3.080 2.685 2.870 122,365 -0.14(-4.65%)
Nov 25, 2016 2.820 3.110 2.650 3.010 58,782 +0.14(+4.88%)
Nov 23, 2016 2.870 2.870 2.870 0 -0.04(-1.37%)
Nov 22, 2016 3.300 3.450 2.570 2.910 629,699 -0.69(-19.17%)
Nov 21, 2016 2.450 4.250 2.400 3.600 2,815,306 +1.25(+53.19%)
Nov 18, 2016 2.450 2.699 2.120 2.350 83,512 -0.10(-4.08%)
Nov 17, 2016 5.000 5.050 2.380 2.450 826,338 -2.37(-49.15%)
Nov 16, 2016 1.733 5.730 1.733 4.818 2,051,661 +3.12(+183.43%)
Nov 15, 2016 1.850 1.850 1.610 1.700 34,107 -0.07(-3.95%)
Nov 14, 2016 1.660 1.770 1.660 1.770 2,006 +0.15(+9.26%)
Nov 11, 2016 1.670 1.848 1.600 1.620 9,558 -0.05(-2.99%)
Nov 10, 2016 1.793 1.870 1.670 1.670 47,850 -0.21(-11.17%)
Nov 09, 2016 1.960 1.800 1.880 146,691 -0.10(-5.05%)
Nov 08, 2016 1.720 1.980 1.512 1.980 63,706 +0.24(+13.88%)
Nov 07, 2016 1.560 1.739 1.560 1.739 960 +0.24(+15.91%)
Nov 04, 2016 1.670 1.750 1.450 1.500 40,744 -0.17(-10.23%)
Nov 03, 2016 1.700 1.700 1.670 1.671 1,854 -0.03(-2.01%)
Nov 02, 2016 1.740 1.740 1.705 1.705 1,381 +0.01(+0.29%)
Nov 01, 2016 1.700 1.700 1.700 1.700 110 -0.04(-2.24%)
Oct 31, 2016 1.737 1.750 1.737 1.739 7,019 +0.02(+1.11%)
Oct 28, 2016 1.700 1.730 1.700 1.720 2,220 +0.02(+1.12%)
Oct 27, 2016 1.700 1.701 1.700 1.701 1,444 -0.01(-0.36%)
Oct 26, 2016 1.680 1.710 1.430 1.707 21,986 +0.03(+1.62%)
Oct 25, 2016 1.680 1.680 1.680 1.680 100 +0.08(+5.00%)
Oct 24, 2016 1.600 1.600 1.600 1.600 101 -0.04(-2.44%)
Oct 21, 2016 1.600 1.680 1.600 1.640 11,863 +0.03(+1.86%)
Oct 20, 2016 1.610 1.610 1.610 1.610 143 -0.16(-8.91%)
Oct 19, 2016 1.700 1.768 1.700 1.768 1,554 +0.06(+3.81%)
Oct 18, 2016 1.680 1.734 1.612 1.703 1,822 +0.10(+6.41%)
Oct 17, 2016 1.670 1.670 1.600 1.600 1,760 -0.09(-5.44%)
Oct 14, 2016 1.570 1.692 1.570 1.692 961 +0.09(+5.75%)
Oct 13, 2016 1.601 1.630 1.600 1.600 2,668 -0.06(-3.61%)
Oct 07, 2016 1.720 1.660 1.660 1.660 4 -0.02(-1.19%)
Oct 06, 2016 1.760 1.779 1.640 1.680 16,400 -0.04(-2.33%)
Oct 05, 2016 1.760 1.780 1.718 1.720 3,500 +0.01(+0.58%)
Oct 04, 2016 1.780 1.780 1.710 1.710 4,629 -0.07(-3.76%)
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.