China Natural Res (NQ: CHNR )

0.6893 +0.0342 (+5.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.826 9.860 9.330 9.350 5,277 -0.12(-1.27%)
Feb 26, 2009 9.176 9.840 9.166 9.470 16,044 +0.61(+6.88%)
Feb 25, 2009 8.790 8.920 8.750 8.860 2,520 -0.02(-0.23%)
Feb 24, 2009 9.000 9.033 8.830 8.880 13,361 +0.04(+0.45%)
Feb 23, 2009 9.210 9.210 8.840 8.840 6,642 -0.35(-3.81%)
Feb 20, 2009 9.230 9.286 9.180 9.190 3,453 -0.09(-0.97%)
Feb 19, 2009 9.860 9.860 9.280 9.280 4,200 -0.06(-0.66%)
Feb 18, 2009 9.380 9.410 9.230 9.341 2,294 +0.05(+0.55%)
Feb 17, 2009 9.250 9.340 9.250 9.290 3,220 -0.03(-0.32%)
Feb 13, 2009 9.686 9.716 9.320 9.320 1,800 -0.00(-0.05%)
Feb 12, 2009 9.325 9.536 9.300 9.325 1,410 +0.04(+0.48%)
Feb 11, 2009 9.846 9.846 9.280 9.280 3,500 -0.09(-0.96%)
Feb 10, 2009 9.800 9.800 9.300 9.370 8,146 -0.29(-3.00%)
Feb 09, 2009 9.700 9.740 9.616 9.660 4,260 -0.24(-2.42%)
Feb 06, 2009 9.350 9.970 9.350 9.900 10,427 +0.55(+5.88%)
Feb 05, 2009 9.676 9.676 9.350 9.350 3,000 +0.03(+0.32%)
Feb 04, 2009 9.650 9.996 9.320 9.320 7,421 -0.56(-5.71%)
Feb 03, 2009 9.946 9.946 9.500 9.884 800 +0.59(+6.40%)
Feb 02, 2009 9.946 9.946 9.290 9.290 3,497 -0.17(-1.81%)
Jan 30, 2009 9.400 9.566 9.400 9.461 3,035 -0.13(-1.35%)
Jan 29, 2009 9.826 9.850 9.590 9.590 1,789 -0.03(-0.31%)
Jan 28, 2009 9.380 9.670 9.380 9.620 3,100 +0.17(+1.80%)
Jan 27, 2009 9.500 9.808 9.450 9.450 6,277 -0.07(-0.72%)
Jan 26, 2009 9.850 10.12 9.510 9.519 3,998 -0.13(-1.36%)
Jan 23, 2009 9.500 10.28 9.500 9.650 5,120 +0.05(+0.52%)
Jan 22, 2009 9.750 9.750 9.600 9.600 1,000 -0.22(-2.24%)
Jan 21, 2009 9.900 9.940 9.800 9.820 10,822 -0.05(-0.51%)
Jan 20, 2009 10.34 10.36 9.610 9.870 9,404 -0.30(-2.95%)
Jan 16, 2009 10.56 10.56 10.15 10.17 5,524 +0.09(+0.89%)
Jan 15, 2009 10.12 10.81 10.08 10.08 8,600 -0.07(-0.69%)
Jan 14, 2009 10.30 10.31 10.15 10.15 2,044 -0.23(-2.22%)
Jan 13, 2009 10.39 10.72 10.30 10.38 6,297 -0.22(-2.08%)
Jan 12, 2009 11.07 11.10 10.30 10.60 9,779 -0.43(-3.90%)
Jan 09, 2009 11.00 11.49 10.95 11.03 21,944 +0.31(+2.89%)
Jan 08, 2009 10.97 10.97 10.71 10.72 2,528 +0.06(+0.54%)
Jan 07, 2009 11.08 11.08 10.65 10.66 7,800 -0.52(-4.63%)
Jan 06, 2009 11.65 11.96 10.98 11.18 34,128 -0.47(-4.03%)
Jan 05, 2009 11.90 11.99 11.40 11.65 21,489 -0.22(-1.85%)
Jan 02, 2009 11.88 11.97 11.61 11.87 11,462 -0.13(-1.08%)
Dec 31, 2008 11.46 12.00 11.21 12.00 29,657 +0.06(+0.50%)
Dec 30, 2008 9.540 11.94 9.110 11.94 78,491 +2.21(+22.71%)
Dec 29, 2008 9.160 9.900 9.160 9.730 11,130 +0.41(+4.44%)
Dec 26, 2008 9.670 9.670 9.100 9.316 12,205 -0.18(-1.93%)
Dec 24, 2008 9.650 9.830 9.490 9.500 6,177 -0.46(-4.62%)
Dec 23, 2008 9.900 10.44 9.500 9.960 5,809 -0.05(-0.50%)
Dec 22, 2008 10.14 10.45 9.910 10.01 8,102 -0.14(-1.38%)
Dec 19, 2008 9.900 10.50 9.880 10.15 5,154 +0.21(+2.11%)
Dec 18, 2008 10.17 10.50 9.940 9.940 4,534 -0.36(-3.50%)
Dec 17, 2008 10.51 10.85 10.00 10.30 6,609 -0.08(-0.77%)
Dec 16, 2008 10.62 10.74 10.26 10.38 7,500 -0.23(-2.17%)
Dec 15, 2008 10.65 10.70 10.57 10.61 4,080 -0.04(-0.38%)
Dec 12, 2008 10.94 11.00 10.58 10.65 5,609 -0.42(-3.83%)
Dec 11, 2008 11.29 11.29 11.02 11.07 6,240 -0.17(-1.53%)
Dec 10, 2008 11.18 11.50 11.10 11.25 12,812 +0.31(+2.80%)
Dec 09, 2008 10.98 11.00 10.47 10.94 4,300 +0.12(+1.11%)
Dec 08, 2008 10.89 11.26 10.66 10.82 8,449 +0.22(+2.08%)
Dec 05, 2008 10.48 10.60 10.28 10.60 2,851 +0.25(+2.42%)
Dec 04, 2008 11.19 11.20 10.35 10.35 18,311 -0.65(-5.91%)
Dec 03, 2008 10.55 11.30 10.09 11.00 25,193 +0.69(+6.69%)
Dec 02, 2008 10.35 10.50 9.694 10.31 13,096 +0.06(+0.59%)
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.