China Natural Res (NQ: CHNR )

1.240 USD UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.140 2.190 1.910 1.960 854,000 -0.16(-7.55%)
Feb 25, 2021 2.390 2.390 2.120 2.120 911,029 -0.29(-12.03%)
Feb 24, 2021 2.310 2.460 2.300 2.410 746,866 +0.12(+5.24%)
Feb 23, 2021 2.380 2.550 2.050 2.290 2,358,390 -0.52(-18.51%)
Feb 22, 2021 2.940 3.140 2.760 2.810 3,351,022 +0.11(+4.07%)
Feb 19, 2021 2.670 2.750 2.530 2.700 1,176,900 -0.09(-3.23%)
Feb 18, 2021 2.640 2.980 2.610 2.790 1,952,873 +0.05(+1.82%)
Feb 17, 2021 2.640 3.650 2.450 2.740 15,241,815 +0.44(+19.13%)
Feb 16, 2021 2.270 2.320 2.160 2.300 587,854 +0.13(+5.99%)
Feb 12, 2021 2.350 2.350 2.170 2.170 688,100 -0.11(-4.82%)
Feb 11, 2021 2.200 2.440 2.200 2.280 1,126,162 +0.09(+4.11%)
Feb 10, 2021 2.360 2.540 2.130 2.190 2,143,193 -0.13(-5.60%)
Feb 09, 2021 2.280 2.440 2.090 2.320 2,127,612 -0.05(-2.11%)
Feb 08, 2021 2.410 2.500 2.200 2.370 3,073,716 +0.21(+9.72%)
Feb 05, 2021 2.010 2.300 1.870 2.160 6,028,100 +0.32(+17.39%)
Feb 04, 2021 1.730 1.840 1.700 1.840 1,562,896 +0.14(+8.24%)
Feb 03, 2021 1.720 1.760 1.690 1.700 651,142 -0.03(-1.73%)
Feb 02, 2021 1.730 1.820 1.620 1.730 2,664,014 -0.04(-2.26%)
Feb 01, 2021 1.770 1.960 1.620 1.770 8,378,410 +0.21(+13.46%)
Jan 29, 2021 1.640 1.690 1.530 1.560 722,100 -0.01(-0.64%)
Jan 28, 2021 1.620 1.660 1.540 1.570 554,824 -0.07(-4.27%)
Jan 27, 2021 1.700 1.730 1.570 1.640 1,348,062 -0.11(-6.29%)
Jan 26, 2021 1.720 1.830 1.680 1.750 1,295,859 -0.03(-1.69%)
Jan 25, 2021 1.730 1.830 1.670 1.780 1,739,192 +0.07(+4.09%)
Jan 22, 2021 1.760 1.790 1.630 1.710 1,400,900 -0.11(-6.04%)
Jan 21, 2021 1.900 1.920 1.750 1.820 1,637,330 +0.00(+0.00%)
Jan 20, 2021 1.860 1.860 1.680 1.820 5,449,792 -0.51(-21.89%)
Jan 19, 2021 2.260 3.090 2.180 2.330 23,642,753 +0.62(+36.26%)
Jan 15, 2021 1.670 1.740 1.540 1.710 7,921,900 +0.05(+3.32%)
Jan 14, 2021 1.670 1.730 1.640 1.655 140,453 -0.01(-0.90%)
Jan 13, 2021 1.610 1.680 1.580 1.670 214,615 +0.07(+4.37%)
Jan 12, 2021 1.610 1.658 1.560 1.600 171,655 -0.01(-0.62%)
Jan 11, 2021 1.630 1.640 1.520 1.610 149,300 -0.01(-0.62%)
Jan 08, 2021 1.630 1.770 1.510 1.620 407,200 +0.08(+5.19%)
Jan 07, 2021 1.450 1.590 1.430 1.540 293,813 +0.12(+8.45%)
Jan 06, 2021 1.440 1.480 1.390 1.420 340,246 +0.03(+2.16%)
Jan 05, 2021 1.380 1.440 1.320 1.390 162,798 +0.04(+2.96%)
Jan 04, 2021 1.400 1.440 1.280 1.350 113,559 -0.03(-2.17%)
Dec 31, 2020 1.380 1.380 1.380 230,746 -0.09(-6.12%)
Dec 30, 2020 1.430 1.520 1.410 1.470 230,746 +0.05(+3.52%)
Dec 29, 2020 1.550 1.550 1.360 1.420 302,990 -0.12(-7.79%)
Dec 28, 2020 1.450 1.800 1.420 1.540 1,204,190 +0.07(+4.76%)
Dec 24, 2020 1.490 1.520 1.450 1.470 51,600 -0.02(-1.34%)
Dec 23, 2020 1.520 1.600 1.480 1.490 273,662 -0.03(-1.97%)
Dec 22, 2020 1.490 1.570 1.430 1.520 391,601 +0.07(+4.83%)
Dec 21, 2020 1.420 1.480 1.410 1.450 113,644 +0.02(+1.40%)
Dec 18, 2020 1.460 1.460 1.401 1.430 37,900 -0.01(-0.69%)
Dec 17, 2020 1.370 1.500 1.370 1.440 173,598 +0.07(+5.11%)
Dec 16, 2020 1.400 1.418 1.353 1.370 94,738 -0.03(-2.14%)
Dec 15, 2020 1.440 1.457 1.380 1.400 77,735 -0.03(-2.10%)
Dec 14, 2020 1.430 1.490 1.420 1.430 90,685 -0.03(-2.05%)
Dec 11, 2020 1.450 1.520 1.400 1.460 200,600 +0.03(+2.10%)
Dec 10, 2020 1.440 1.460 1.380 1.430 80,392 -0.02(-1.38%)
Dec 09, 2020 1.480 1.570 1.400 1.450 278,236 -0.03(-2.03%)
Dec 08, 2020 1.560 1.600 1.450 1.480 194,583 -0.08(-5.13%)
Dec 07, 2020 1.470 1.580 1.440 1.560 291,483 +0.10(+6.85%)
Dec 04, 2020 1.460 1.480 1.390 1.460 115,700 +0.04(+2.82%)
Dec 03, 2020 1.440 1.450 1.390 1.420 82,003 +0.01(+0.71%)
Dec 02, 2020 1.360 1.480 1.340 1.410 191,080 +0.02(+1.44%)
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.