China Natural Res (NQ: CHNR )

1.250 USD +0.030 (+2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.420 1.440 1.290 1.380 29,023 -0.07(-4.83%)
Mar 30, 2016 1.812 2.001 1.290 1.450 179,231 -0.33(-18.54%)
Mar 29, 2016 1.800 1.891 1.750 1.780 18,815 -0.02(-1.11%)
Mar 28, 2016 2.120 2.120 1.800 1.800 34,497 -0.32(-15.09%)
Mar 24, 2016 2.580 2.120 2.120 2.120 71,400 -0.46(-17.83%)
Mar 23, 2016 2.200 2.860 2.101 2.580 387,806 +0.54(+26.47%)
Mar 22, 2016 2.000 2.300 1.955 2.040 91,178 +0.08(+4.08%)
Mar 21, 2016 1.720 1.980 1.720 1.960 64,637 +0.25(+14.62%)
Mar 18, 2016 1.750 1.930 1.700 1.710 13,370 -0.07(-3.93%)
Mar 17, 2016 1.800 2.000 1.700 1.780 43,672 +0.02(+1.14%)
Mar 16, 2016 1.900 2.692 1.599 1.760 480,314 +0.06(+3.53%)
Mar 15, 2016 1.200 2.000 1.190 1.700 158,272 +0.50(+41.74%)
Mar 14, 2016 1.180 1.200 1.000 1.199 53,082 +0.06(+5.12%)
Mar 10, 2016 1.200 1.141 1.141 1.141 182 +0.09(+8.67%)
Mar 09, 2016 1.240 1.240 1.050 1.050 2,511 -0.19(-15.43%)
Mar 08, 2016 1.250 1.250 1.240 1.242 1,044 -0.10(-7.34%)
Mar 07, 2016 1.220 1.369 1.167 1.340 8,084 +0.24(+21.82%)
Mar 03, 2016 1.060 1.100 1.100 1.100 32 +0.04(+3.76%)
Mar 02, 2016 1.071 1.071 1.060 1.060 5,985 +0.03(+2.92%)
Mar 01, 2016 1.080 1.080 1.030 1.030 2,600 +0.04(+4.03%)
Feb 29, 2016 0.9759 0.9990 0.9759 0.9901 3,615 +0.02(+1.66%)
Feb 26, 2016 0.9739 0.9739 0.9739 0.9739 236 +0.02(+2.50%)
Feb 25, 2016 0.9500 0.9900 0.9499 0.9501 6,778 +0.15(+18.60%)
Feb 22, 2016 0.8000 0.8011 0.8011 0.8011 800 +0.04(+5.41%)
Feb 18, 2016 0.7600 0.7600 0.7600 0.7600 10 -0.09(-10.60%)
Feb 16, 2016 0.7500 0.8501 0.8501 0.8501 61 +0.05(+6.26%)
Feb 12, 2016 0.7500 0.8000 0.8000 0.8000 9,900 -0.10(-10.91%)
Feb 10, 2016 0.9000 0.8980 0.8980 0.8980 101 -0.01(-1.32%)
Feb 09, 2016 0.9700 0.9700 0.8480 0.9100 1,175 +0.16(+21.25%)
Feb 08, 2016 0.7600 0.7600 0.7505 0.7505 1,000 -0.15(-17.10%)
Feb 05, 2016 0.9053 0.9053 0.9053 0.9053 355 +0.12(+14.59%)
Feb 04, 2016 1.000 1.000 0.7700 0.7900 8,188 -0.01(-1.25%)
Feb 03, 2016 0.8100 0.8100 0.7500 0.8000 3,537 -0.04(-4.75%)
Feb 02, 2016 0.8100 0.8400 0.6500 0.8399 12,324 -0.03(-3.01%)
Feb 01, 2016 0.6220 1.200 0.6000 0.8660 10,210 -0.01(-1.59%)
Jan 29, 2016 0.6010 0.9284 0.6010 0.8800 13,950 -0.02(-2.22%)
Jan 28, 2016 0.9069 0.9077 0.8700 0.9000 13,955 -0.01(-0.85%)
Jan 27, 2016 1.000 1.070 0.7400 0.9077 6,179 -0.11(-10.59%)
Jan 26, 2016 1.040 1.040 1.000 1.015 2,600 -0.08(-7.26%)
Jan 25, 2016 1.060 1.095 0.9699 1.095 1,300 -0.00(-0.10%)
Jan 22, 2016 1.180 1.180 1.060 1.096 3,438 +0.02(+1.46%)
Jan 20, 2016 1.140 1.080 1.080 1.080 25 -0.03(-2.71%)
Jan 19, 2016 1.110 1.110 1.110 1.110 550 -0.05(-4.22%)
Jan 15, 2016 1.160 1.159 1.159 1.159 300 +0.01(+0.78%)
Jan 14, 2016 1.161 1.161 1.150 1.150 2,234 -0.00(-0.01%)
Jan 13, 2016 1.190 1.190 1.150 1.150 3,200 -0.09(-7.24%)
Jan 12, 2016 1.150 1.340 1.150 1.240 3,560 +0.09(+7.82%)
Jan 11, 2016 1.150 1.150 1.150 1.150 1,214 -0.09(-7.26%)
Jan 08, 2016 1.280 1.280 1.230 1.240 4,145 -0.04(-3.13%)
Jan 07, 2016 1.300 1.330 1.280 1.280 8,895 -0.06(-4.48%)
Jan 06, 2016 1.320 1.350 1.300 1.340 2,849 -0.01(-0.74%)
Jan 05, 2016 1.360 1.380 1.290 1.350 7,550 -0.06(-4.17%)
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.