China Natural Res (NQ: CHNR )

0.9550 USD -0.0650 (-6.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.500 4.750 4.500 4.610 5,341 -0.20(-4.16%)
Mar 30, 2005 4.800 4.810 4.610 4.810 3,824 +0.06(+1.26%)
Mar 29, 2005 4.760 4.761 4.550 4.750 28,445 -0.05(-1.04%)
Mar 28, 2005 4.890 5.100 4.771 4.800 10,356 -0.09(-1.84%)
Mar 24, 2005 5.000 5.249 4.890 4.890 10,004 -0.11(-2.20%)
Mar 23, 2005 5.000 5.030 4.890 5.000 15,472 +0.06(+1.21%)
Mar 22, 2005 4.891 5.300 4.890 4.940 24,549 -0.05(-1.00%)
Mar 21, 2005 5.020 5.490 4.820 4.990 43,418 -0.01(-0.20%)
Mar 18, 2005 4.750 5.190 4.750 5.000 18,036 -0.06(-1.19%)
Mar 17, 2005 5.050 5.990 4.928 5.060 48,587 -0.04(-0.78%)
Mar 16, 2005 5.040 5.400 4.870 5.100 39,812 -0.04(-0.78%)
Mar 15, 2005 6.100 6.100 5.080 5.140 58,933 -0.87(-14.48%)
Mar 14, 2005 6.150 6.380 5.850 6.010 34,919 -0.19(-3.06%)
Mar 11, 2005 6.590 6.590 5.860 6.200 62,110 -0.25(-3.88%)
Mar 10, 2005 6.140 7.000 5.970 6.450 128,288 +0.40(+6.59%)
Mar 09, 2005 7.560 7.900 5.540 6.051 428,667 -1.44(-19.21%)
Mar 08, 2005 4.090 8.250 3.910 7.490 805,480 +3.56(+90.59%)
Mar 07, 2005 4.090 4.100 3.920 3.930 6,900 -0.17(-4.12%)
Mar 04, 2005 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Mar 03, 2005 4.100 4.110 4.090 4.099 2,600 +0.10(+2.48%)
Mar 02, 2005 3.930 4.120 3.930 4.000 500 -0.12(-2.91%)
Mar 01, 2005 4.120 4.120 4.120 4.120 300 +0.03(+0.71%)
Feb 28, 2005 4.091 4.091 4.091 4.091 0 +0.00(+0.00%)
Feb 25, 2005 3.950 4.120 3.950 4.091 1,900 +0.17(+4.36%)
Feb 24, 2005 4.010 4.110 3.850 3.920 1,100 -0.13(-3.21%)
Feb 23, 2005 4.100 4.100 4.040 4.050 500 -0.10(-2.41%)
Feb 22, 2005 4.150 4.150 4.150 4.150 100 +0.15(+3.75%)
Feb 18, 2005 4.000 4.000 4.000 4.000 400 -0.03(-0.74%)
Feb 17, 2005 4.030 4.030 4.030 4.030 600 -0.05(-1.23%)
Feb 16, 2005 3.870 4.120 3.870 4.080 400 -0.08(-1.92%)
Feb 15, 2005 4.160 4.160 4.160 4.160 400 -0.11(-2.58%)
Feb 14, 2005 4.490 4.490 4.070 4.270 2,978 -0.22(-4.90%)
Feb 11, 2005 3.990 4.570 3.990 4.490 4,200 +0.59(+15.13%)
Feb 10, 2005 3.880 3.969 3.850 3.900 4,078 -0.29(-6.92%)
Feb 09, 2005 4.040 4.190 4.040 4.190 200 +0.19(+4.75%)
Feb 08, 2005 3.870 4.000 3.870 4.000 1,200 -0.01(-0.25%)
Feb 07, 2005 4.080 4.161 4.010 4.010 1,000 -0.04(-0.99%)
Feb 04, 2005 4.090 4.450 3.850 4.050 7,173 +0.04(+1.00%)
Feb 03, 2005 4.040 4.040 4.010 4.010 401 -0.39(-8.86%)
Feb 02, 2005 4.020 4.400 4.020 4.400 725 +0.03(+0.69%)
Feb 01, 2005 4.010 4.649 4.010 4.370 2,200 -0.02(-0.46%)
Jan 31, 2005 4.200 4.800 4.200 4.390 6,328 +0.21(+5.02%)
Jan 28, 2005 3.900 4.180 3.900 4.180 300 -0.16(-3.66%)
Jan 27, 2005 4.500 4.500 3.960 4.339 1,682 +0.19(+4.55%)
Jan 26, 2005 4.040 4.297 3.860 4.150 4,105 +0.09(+2.22%)
Jan 25, 2005 4.060 4.060 4.060 4.060 0 +0.00(+0.00%)
Jan 24, 2005 3.850 4.060 3.850 4.060 2,137 -0.15(-3.56%)
Jan 21, 2005 3.850 4.220 3.830 4.210 2,393 +0.12(+2.96%)
Jan 20, 2005 3.802 4.089 3.700 4.089 3,468 -0.17(-4.01%)
Jan 19, 2005 3.650 4.260 3.650 4.260 5,349 +0.18(+4.41%)
Jan 18, 2005 4.060 4.196 4.060 4.080 6,108 -0.17(-4.00%)
Jan 14, 2005 4.188 4.250 4.110 4.250 1,900 +0.02(+0.47%)
Jan 13, 2005 4.500 4.632 4.100 4.230 2,598 -0.21(-4.73%)
Jan 12, 2005 4.100 4.440 4.070 4.440 6,400 +0.39(+9.63%)
Jan 11, 2005 4.424 4.450 4.050 4.050 9,917 -0.45(-10.00%)
Jan 10, 2005 5.150 5.200 4.500 4.500 7,352 -0.66(-12.79%)
Jan 07, 2005 5.500 5.500 5.150 5.160 1,969 -0.01(-0.19%)
Jan 06, 2005 5.110 5.170 5.050 5.170 2,000 -0.01(-0.19%)
Jan 05, 2005 5.290 5.290 5.100 5.180 7,050 -0.22(-4.07%)
Jan 04, 2005 5.750 5.750 5.400 5.400 10,726 -0.12(-2.21%)
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.