China Natural Res (NQ: CHNR )

0.6808 -0.0085 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.200 2.330 2.110 2.270 20,682 +0.08(+3.65%)
Apr 29, 2015 2.230 2.230 2.190 2.190 4,002 +0.00(+0.00%)
Apr 28, 2015 2.110 2.250 2.110 2.190 25,657 +0.00(+0.00%)
Apr 27, 2015 2.210 2.360 2.190 2.190 42,193 -0.04(-1.79%)
Apr 24, 2015 2.150 2.330 2.140 2.230 7,440 +0.00(+0.00%)
Apr 23, 2015 2.240 2.360 2.110 2.230 19,276 -0.02(-0.67%)
Apr 22, 2015 2.370 2.460 2.110 2.245 26,151 +0.06(+2.51%)
Apr 21, 2015 2.190 2.470 2.100 2.190 23,175 -0.02(-0.77%)
Apr 20, 2015 2.100 2.520 2.100 2.207 44,438 +0.11(+5.10%)
Apr 17, 2015 2.300 2.300 2.071 2.100 46,216 -0.23(-9.87%)
Apr 16, 2015 2.060 2.690 2.060 2.330 262,771 +0.27(+13.11%)
Apr 15, 2015 2.060 2.190 2.060 2.060 11,114 -0.10(-4.59%)
Apr 14, 2015 2.160 2.180 2.050 2.159 3,359 +0.12(+5.83%)
Apr 13, 2015 2.020 2.080 1.950 2.040 23,113 -0.05(-2.39%)
Apr 10, 2015 2.250 2.250 2.062 2.090 25,442 -0.10(-4.57%)
Apr 09, 2015 2.110 2.450 2.050 2.190 115,603 +0.22(+11.17%)
Apr 08, 2015 1.750 2.280 1.740 1.970 108,692 +0.33(+20.12%)
Apr 07, 2015 1.700 1.700 1.610 1.640 2,075 -0.03(-1.80%)
Apr 06, 2015 1.690 1.700 1.670 1.670 1,020 -0.04(-2.34%)
Apr 02, 2015 1.660 1.710 1.710 1.710 7,300 +0.11(+6.87%)
Apr 01, 2015 1.740 1.740 1.600 1.600 4,977 -0.10(-5.88%)
Mar 31, 2015 1.610 1.750 1.610 1.700 4,818 +0.03(+1.80%)
Mar 30, 2015 1.570 1.670 1.570 1.670 9,370 +0.03(+1.92%)
Mar 27, 2015 1.610 1.780 1.560 1.639 5,789 +0.09(+5.71%)
Mar 26, 2015 1.850 1.850 1.520 1.550 14,065 -0.13(-7.74%)
Mar 25, 2015 1.780 1.830 1.660 1.680 4,000 -0.08(-4.55%)
Mar 24, 2015 1.760 1.760 1.760 1.760 295 -0.02(-1.12%)
Mar 23, 2015 1.680 1.780 1.680 1.780 1,194 -0.01(-0.43%)
Mar 20, 2015 1.650 1.830 1.650 1.788 2,866 -0.06(-3.37%)
Mar 19, 2015 1.850 1.850 1.850 1.850 321 +0.00(+0.00%)
Mar 18, 2015 1.760 1.850 1.760 1.850 18,554 +0.20(+12.12%)
Mar 17, 2015 1.690 1.751 1.650 1.650 2,318 +0.04(+2.48%)
Mar 16, 2015 1.560 1.640 1.550 1.610 8,339 -0.01(-0.34%)
Mar 13, 2015 1.620 1.620 1.550 1.615 1,830 -0.07(-4.41%)
Mar 12, 2015 1.700 1.770 1.670 1.690 12,070 -0.01(-0.59%)
Mar 11, 2015 1.840 1.840 1.670 1.700 23,835 -0.14(-7.61%)
Mar 10, 2015 1.870 1.900 1.800 1.840 16,561 -0.04(-2.12%)
Mar 09, 2015 1.930 1.930 1.860 1.880 8,894 -0.05(-2.59%)
Mar 06, 2015 1.930 2.080 1.900 1.930 12,172 -0.01(-0.52%)
Mar 05, 2015 2.020 2.020 1.920 1.940 2,927 -0.01(-0.51%)
Mar 04, 2015 2.030 2.040 1.940 1.950 15,515 -0.09(-4.41%)
Mar 03, 2015 2.130 2.130 2.030 2.040 6,025 -0.02(-1.17%)
Mar 02, 2015 2.120 2.130 2.064 2.064 3,296 +0.02(+1.19%)
Feb 27, 2015 2.110 2.110 2.000 2.040 4,204 -0.05(-2.35%)
Feb 26, 2015 2.140 2.140 2.030 2.089 1,497 -0.00(-0.05%)
Feb 25, 2015 2.020 2.126 2.020 2.090 9,207 -0.02(-0.95%)
Feb 24, 2015 2.052 2.139 2.052 2.110 4,141 -0.03(-1.60%)
Feb 23, 2015 2.100 2.190 2.050 2.144 5,102 +0.04(+2.11%)
Feb 20, 2015 2.050 2.160 2.050 2.100 15,035 -0.08(-3.67%)
Feb 19, 2015 2.450 2.450 1.930 2.180 59,363 -0.17(-7.23%)
Feb 18, 2015 1.938 2.500 1.938 2.350 134,266 +0.41(+21.13%)
Feb 17, 2015 1.880 1.940 1.880 1.940 1,254 +0.03(+1.57%)
Feb 13, 2015 1.930 1.910 1.910 1.910 6,300 +0.01(+0.53%)
Feb 12, 2015 1.980 2.000 1.881 1.900 6,505 -0.04(-2.06%)
Feb 11, 2015 1.980 1.980 1.940 1.940 540 +0.08(+4.30%)
Feb 10, 2015 1.900 1.930 1.850 1.860 6,329 -0.09(-4.61%)
Feb 09, 2015 1.950 1.950 1.950 1.950 5,284 -0.08(-3.94%)
Feb 06, 2015 2.030 2.030 2.030 2.030 100 +0.03(+1.51%)
Feb 05, 2015 1.990 2.080 1.960 2.000 7,630 +0.04(+2.04%)
Feb 04, 2015 1.900 2.090 1.900 1.960 16,572 +0.06(+3.16%)
Feb 03, 2015 1.900 1.910 1.880 1.900 5,366 +0.03(+1.82%)
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.