China Natural Res (NQ: CHNR )

1.280 USD -0.020 (-1.54%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.653 1.663 1.653 1.663 1,700 +0.00(+0.25%)
Mar 28, 2019 1.690 1.710 1.658 1.658 7,800 +0.01(+0.50%)
Mar 27, 2019 1.702 1.702 1.650 1.650 12,045 -0.01(-0.60%)
Mar 26, 2019 1.675 1.675 1.655 1.660 1,935 -0.02(-1.18%)
Mar 25, 2019 1.680 1.680 1.680 9 +0.00(+0.00%)
Mar 22, 2019 1.720 1.720 1.680 1.680 6,500 -0.08(-4.56%)
Mar 21, 2019 1.790 1.790 1.750 1.760 3,813 -0.08(-4.35%)
Mar 20, 2019 1.720 1.855 1.720 1.840 6,943 +0.13(+7.60%)
Mar 19, 2019 1.678 1.710 1.678 1.710 490 +0.00(+0.00%)
Mar 18, 2019 1.670 1.710 1.670 1.710 4,237 +0.02(+1.18%)
Mar 15, 2019 1.691 1.715 1.690 1.690 5,500 +0.00(+0.00%)
Mar 14, 2019 1.720 1.720 1.690 1.690 4,934 -0.02(-1.26%)
Mar 13, 2019 1.710 1.712 1.710 1.712 2,435 -0.01(-0.40%)
Mar 12, 2019 1.660 1.718 1.660 1.718 2,630 +0.11(+6.74%)
Mar 11, 2019 1.700 1.700 1.610 1.610 3,938 -0.10(-5.71%)
Mar 08, 2019 1.776 1.780 1.700 1.708 8,700 -0.07(-4.07%)
Mar 07, 2019 1.781 1.801 1.780 1.780 4,877 +0.01(+0.56%)
Mar 06, 2019 1.850 1.900 1.754 1.770 39,552 -0.09(-4.80%)
Mar 05, 2019 1.870 2.000 1.784 1.859 123,823 +0.04(+1.99%)
Mar 04, 2019 1.772 1.834 1.772 1.823 4,733 +0.00(+0.16%)
Mar 01, 2019 1.790 1.820 1.720 1.820 1,500 +0.08(+4.60%)
Feb 28, 2019 1.740 1.740 1.740 26 +0.00(+0.00%)
Feb 27, 2019 1.739 1.739 1.740 3 +0.00(+0.07%)
Feb 26, 2019 1.732 1.739 1.732 1.739 4,249 -0.08(-4.46%)
Feb 25, 2019 1.800 1.859 1.700 1.820 17,201 +0.11(+6.43%)
Feb 22, 2019 1.720 1.720 1.710 1.710 2,700 +0.00(+0.13%)
Feb 21, 2019 1.719 1.720 1.708 1.708 751 -0.00(-0.05%)
Feb 20, 2019 1.710 1.710 1.708 1.708 1,181 -0.03(-1.81%)
Feb 19, 2019 1.742 1.742 1.739 1.740 1,340 +0.03(+1.75%)
Feb 15, 2019 1.760 1.770 1.710 1.710 5,200 -0.01(-0.58%)
Feb 14, 2019 1.760 1.780 1.720 1.720 4,426 -0.04(-2.27%)
Feb 13, 2019 1.670 1.760 1.670 1.760 1,142 +0.06(+3.53%)
Feb 12, 2019 1.700 1.700 1.650 1.700 2,505 -0.04(-2.30%)
Feb 11, 2019 1.710 1.740 1.710 1.740 2,647 +0.00(+0.00%)
Feb 08, 2019 1.700 1.740 1.690 1.740 10,300 +0.02(+1.06%)
Feb 07, 2019 1.740 1.740 1.690 1.722 4,051 -0.01(-0.70%)
Feb 06, 2019 1.724 1.760 1.690 1.734 7,001 -0.09(-4.74%)
Feb 05, 2019 1.780 1.820 1.780 1.820 3,326 -0.02(-1.09%)
Feb 04, 2019 1.790 1.840 1.710 1.840 3,398 +0.08(+4.55%)
Feb 01, 2019 1.700 1.940 1.690 1.760 100,500 +0.12(+7.65%)
Jan 31, 2019 1.643 1.650 1.635 1.635 2,071 +0.02(+1.55%)
Jan 30, 2019 1.625 1.710 1.610 1.610 5,057 -0.05(-2.92%)
Jan 29, 2019 1.632 1.680 1.632 1.659 2,421 -0.03(-1.86%)
Jan 28, 2019 1.701 1.701 1.660 1.690 1,981 -0.04(-2.31%)
Jan 25, 2019 1.690 1.730 1.690 1.730 5,800 -0.05(-2.81%)
Jan 24, 2019 1.801 1.801 1.780 1.780 962 +0.09(+5.33%)
Jan 23, 2019 1.690 1.690 1.690 232 +0.00(+0.00%)
Jan 22, 2019 1.720 1.730 1.690 1.690 3,885 +0.00(+0.00%)
Jan 18, 2019 1.760 1.760 1.690 1.690 1,000 -0.07(-3.98%)
Jan 17, 2019 1.650 1.760 1.650 1.760 14,818 +0.07(+4.14%)
Jan 16, 2019 1.690 1.699 1.690 1.690 4,294 +0.03(+1.91%)
Jan 15, 2019 1.700 1.700 1.658 1.658 1,222 -0.05(-3.02%)
Jan 14, 2019 1.710 1.710 1.710 1.710 1,325 +0.02(+1.18%)
Jan 11, 2019 1.690 1.690 1.650 1.690 4,200 +0.04(+2.42%)
Jan 10, 2019 1.730 1.730 1.650 1.650 427 +0.00(+0.00%)
Jan 09, 2019 1.620 1.819 1.610 1.650 23,165 -0.00(-0.12%)
Jan 08, 2019 1.652 1.652 1.652 1.652 992 +0.00(+0.12%)
Jan 07, 2019 1.620 1.650 1.620 1.650 357 +0.02(+1.23%)
Jan 04, 2019 1.650 1.820 1.620 1.630 4,000 -0.03(-1.81%)
Jan 03, 2019 1.740 1.780 1.660 1.660 8,462 -0.06(-3.66%)
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.