China Natural Res (NQ: CHNR )

0.7800 USD -0.0105 (-1.33%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.87 11.80 11.80 11.80 13,500 -0.04(-0.34%)
Dec 30, 2009 11.86 11.93 11.68 11.84 29,845 +0.12(+1.02%)
Dec 29, 2009 11.91 11.91 11.69 11.72 21,807 +0.03(+0.26%)
Dec 28, 2009 11.51 11.93 11.51 11.69 17,134 +0.14(+1.21%)
Dec 24, 2009 11.50 11.87 11.50 11.55 3,370 -0.15(-1.28%)
Dec 23, 2009 11.85 11.90 11.70 11.70 20,705 -0.02(-0.17%)
Dec 22, 2009 11.45 11.80 11.38 11.72 20,914 +0.15(+1.30%)
Dec 21, 2009 11.28 11.57 11.20 11.57 35,070 +0.46(+4.14%)
Dec 18, 2009 11.30 11.30 11.04 11.11 9,760 -0.26(-2.29%)
Dec 17, 2009 11.18 11.45 11.03 11.37 24,735 +0.23(+2.07%)
Dec 16, 2009 11.14 11.35 10.99 11.14 11,965 +0.26(+2.39%)
Dec 15, 2009 11.47 11.47 10.88 10.88 15,621 -0.52(-4.56%)
Dec 14, 2009 11.32 11.50 10.70 11.40 37,884 +0.69(+6.44%)
Dec 11, 2009 10.86 10.96 10.71 10.71 3,522 -0.13(-1.20%)
Dec 10, 2009 10.81 11.00 10.66 10.84 6,409 +0.06(+0.56%)
Dec 09, 2009 10.61 11.00 10.61 10.78 6,028 -0.22(-1.99%)
Dec 08, 2009 11.20 11.20 10.64 11.00 3,931 -0.20(-1.80%)
Dec 07, 2009 11.28 11.28 10.69 11.20 7,008 -0.14(-1.23%)
Dec 04, 2009 10.85 11.55 10.50 11.34 36,002 +0.06(+0.53%)
Dec 03, 2009 11.33 11.95 11.06 11.28 49,109 -0.03(-0.27%)
Dec 02, 2009 10.50 11.40 10.41 11.31 69,035 +0.81(+7.71%)
Dec 01, 2009 10.33 10.50 10.30 10.50 13,311 +0.30(+2.94%)
Nov 30, 2009 10.41 10.43 10.02 10.20 35,048 -0.24(-2.30%)
Nov 27, 2009 10.45 10.50 10.42 10.44 7,963 -0.06(-0.57%)
Nov 25, 2009 10.50 10.50 10.42 10.50 3,287 -0.01(-0.10%)
Nov 24, 2009 10.45 10.61 10.41 10.51 7,430 +0.06(+0.57%)
Nov 23, 2009 10.84 10.84 10.44 10.45 7,996 -0.01(-0.10%)
Nov 20, 2009 10.41 10.54 10.41 10.46 3,299 +0.01(+0.10%)
Nov 19, 2009 10.47 10.52 10.45 10.45 4,180 -0.07(-0.67%)
Nov 18, 2009 10.50 10.76 10.40 10.52 18,123 +0.02(+0.19%)
Nov 17, 2009 10.50 10.91 10.43 10.50 20,261 -0.13(-1.22%)
Nov 16, 2009 10.50 10.70 10.40 10.63 8,900 +0.17(+1.63%)
Nov 13, 2009 10.87 10.97 10.36 10.46 27,017 -0.41(-3.77%)
Nov 12, 2009 10.77 11.03 10.75 10.87 2,668 +0.01(+0.09%)
Nov 11, 2009 10.81 10.99 10.60 10.86 18,754 +0.17(+1.59%)
Nov 10, 2009 10.79 11.05 10.62 10.69 11,357 -0.32(-2.91%)
Nov 09, 2009 10.72 11.25 10.37 11.01 19,977 -0.09(-0.81%)
Nov 06, 2009 11.19 11.19 10.96 11.10 12,190 +0.10(+0.91%)
Nov 05, 2009 10.72 11.21 10.67 11.00 12,111 +0.19(+1.77%)
Nov 04, 2009 10.85 11.00 10.75 10.81 4,220 -0.21(-1.93%)
Nov 03, 2009 10.64 11.03 10.38 11.02 14,758 +0.69(+6.70%)
Nov 02, 2009 10.66 10.66 10.30 10.33 9,278 -0.36(-3.32%)
Oct 30, 2009 11.00 11.00 10.43 10.69 7,431 -0.21(-1.95%)
Oct 29, 2009 10.72 11.16 10.45 10.90 14,702 +0.56(+5.40%)
Oct 28, 2009 11.00 11.00 10.30 10.34 35,953 -0.66(-6.00%)
Oct 27, 2009 11.25 11.40 11.00 11.00 8,362 -0.25(-2.22%)
Oct 26, 2009 12.05 12.20 11.11 11.25 22,249 -0.76(-6.33%)
Oct 23, 2009 12.02 12.40 12.00 12.01 51,796 +0.02(+0.17%)
Oct 22, 2009 12.16 12.29 11.70 11.99 28,419 +0.23(+1.96%)
Oct 21, 2009 11.28 12.69 11.28 11.76 164,459 +0.59(+5.28%)
Oct 20, 2009 11.24 11.48 10.94 11.17 31,925 +0.10(+0.89%)
Oct 19, 2009 10.70 11.14 10.70 11.07 7,904 +0.36(+3.38%)
Oct 16, 2009 10.87 10.89 10.61 10.71 5,575 +0.08(+0.75%)
Oct 15, 2009 10.60 10.91 10.51 10.63 9,810 -0.29(-2.64%)
Oct 14, 2009 11.42 11.42 10.78 10.92 16,610 -0.04(-0.38%)
Oct 13, 2009 11.00 11.12 10.60 10.96 12,856 +0.03(+0.31%)
Oct 12, 2009 10.89 11.06 10.50 10.93 19,757 +0.04(+0.33%)
Oct 09, 2009 10.94 10.94 10.50 10.89 1,724 +0.05(+0.51%)
Oct 08, 2009 10.89 11.00 10.76 10.84 14,732 +0.09(+0.79%)
Oct 07, 2009 11.12 11.12 10.75 10.75 9,099 -0.28(-2.54%)
Oct 06, 2009 10.21 11.46 10.21 11.03 48,882 +0.83(+8.14%)
Oct 05, 2009 10.13 10.48 10.10 10.20 9,788 +0.11(+1.09%)
Oct 02, 2009 10.00 10.19 10.00 10.09 18,509 +0.07(+0.70%)
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.