China Natural Res (NQ: CHNR )

0.7189 +0.0289 (+4.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.440 7.600 7.250 7.430 7,461 -0.04(-0.54%)
Apr 27, 2007 7.150 7.470 7.150 7.470 2,000 +0.11(+1.49%)
Apr 26, 2007 7.300 7.560 7.100 7.360 18,250 +0.07(+0.96%)
Apr 25, 2007 7.390 7.390 7.050 7.290 13,535 -0.17(-2.28%)
Apr 24, 2007 7.510 7.550 7.330 7.460 4,100 -0.10(-1.32%)
Apr 23, 2007 7.394 7.560 7.390 7.560 3,450 +0.21(+2.86%)
Apr 20, 2007 7.350 7.570 7.290 7.350 1,976 +0.10(+1.38%)
Apr 19, 2007 7.330 7.430 7.250 7.250 5,200 -0.24(-3.20%)
Apr 18, 2007 7.450 7.490 7.360 7.490 6,986 -0.01(-0.13%)
Apr 17, 2007 7.611 7.620 7.500 7.500 7,870 -0.10(-1.32%)
Apr 16, 2007 7.300 7.830 7.300 7.600 30,722 +0.25(+3.40%)
Apr 13, 2007 7.610 7.610 7.330 7.350 5,140 -0.17(-2.26%)
Apr 12, 2007 7.500 7.760 7.400 7.520 18,200 +0.22(+3.01%)
Apr 11, 2007 7.310 7.394 7.300 7.300 2,520 -0.11(-1.48%)
Apr 10, 2007 7.360 7.480 7.300 7.410 5,527 +0.11(+1.51%)
Apr 09, 2007 7.460 7.460 7.300 7.300 2,175 -0.17(-2.28%)
Apr 05, 2007 7.540 7.540 7.400 7.470 3,340 -0.04(-0.53%)
Apr 04, 2007 7.350 7.630 7.350 7.510 7,457 +0.14(+1.90%)
Apr 03, 2007 7.560 7.660 7.370 7.370 2,760 -0.18(-2.38%)
Apr 02, 2007 8.080 8.080 7.320 7.550 13,630 -0.09(-1.18%)
Mar 30, 2007 7.560 7.710 7.510 7.640 12,000 +0.10(+1.33%)
Mar 29, 2007 7.530 7.650 7.480 7.540 7,748 +0.04(+0.53%)
Mar 28, 2007 7.580 7.611 7.400 7.500 7,401 -0.08(-1.06%)
Mar 27, 2007 7.560 7.680 7.300 7.580 5,603 -0.20(-2.62%)
Mar 26, 2007 7.760 7.790 7.760 7.784 3,596 +0.07(+0.96%)
Mar 23, 2007 7.710 7.750 7.690 7.710 7,732 -0.01(-0.13%)
Mar 22, 2007 7.800 8.070 7.710 7.720 14,474 +0.01(+0.13%)
Mar 21, 2007 7.620 7.790 7.470 7.710 16,054 +0.20(+2.66%)
Mar 20, 2007 7.450 7.630 7.320 7.510 14,555 -0.05(-0.66%)
Mar 19, 2007 7.260 7.570 7.250 7.560 19,736 +0.26(+3.56%)
Mar 16, 2007 7.300 7.310 7.230 7.300 2,225 -0.01(-0.14%)
Mar 15, 2007 7.164 7.510 7.164 7.310 3,000 +0.26(+3.75%)
Mar 14, 2007 7.060 7.140 7.000 7.046 2,770 -0.15(-2.14%)
Mar 13, 2007 7.330 7.240 7.149 7.200 998 -0.13(-1.77%)
Mar 12, 2007 7.100 7.540 7.000 7.330 7,512 +0.18(+2.52%)
Mar 09, 2007 7.150 7.380 7.150 7.150 21,500 -0.16(-2.19%)
Mar 08, 2007 7.510 7.720 7.200 7.310 25,405 -0.03(-0.41%)
Mar 07, 2007 7.300 7.800 7.300 7.340 43,224 +0.04(+0.55%)
Mar 06, 2007 6.600 7.500 6.600 7.300 62,453 +0.80(+12.31%)
Mar 05, 2007 6.730 6.730 6.500 6.500 18,486 -0.34(-4.97%)
Mar 02, 2007 7.223 7.230 6.750 6.840 26,324 -0.26(-3.66%)
Mar 01, 2007 7.400 7.500 7.000 7.100 24,634 -0.46(-6.08%)
Feb 28, 2007 7.700 7.990 7.450 7.560 28,981 -0.19(-2.45%)
Feb 27, 2007 8.300 8.300 7.500 7.750 55,014 -0.76(-8.93%)
Feb 26, 2007 8.700 8.750 8.500 8.510 5,952 -0.17(-1.96%)
Feb 23, 2007 8.230 8.720 8.150 8.680 19,857 +0.41(+4.96%)
Feb 22, 2007 8.310 8.330 8.180 8.270 12,014 +0.08(+0.98%)
Feb 21, 2007 8.300 8.300 7.940 8.190 36,430 -0.18(-2.15%)
Feb 20, 2007 8.560 8.650 8.370 8.370 6,013 -0.18(-2.11%)
Feb 16, 2007 8.500 8.640 8.470 8.550 10,443 +0.21(+2.52%)
Feb 15, 2007 8.400 8.410 8.270 8.340 6,805 -0.01(-0.12%)
Feb 14, 2007 8.250 8.600 8.220 8.350 7,992 +0.02(+0.24%)
Feb 13, 2007 8.350 8.780 8.320 8.330 5,982 -0.02(-0.24%)
Feb 12, 2007 8.340 8.500 8.270 8.350 23,432 -0.17(-2.00%)
Feb 09, 2007 8.586 8.640 8.470 8.520 5,150 -0.05(-0.58%)
Feb 08, 2007 8.880 8.880 8.460 8.570 12,400 +0.04(+0.47%)
Feb 07, 2007 9.200 9.200 8.500 8.530 20,313 +0.07(+0.83%)
Feb 06, 2007 9.000 9.000 8.390 8.460 38,365 -0.30(-3.42%)
Feb 05, 2007 8.760 8.835 8.760 8.760 11,207 +0.00(+0.00%)
Feb 02, 2007 8.870 8.940 8.760 8.760 15,365 -0.08(-0.93%)
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.