China Natural Res (NQ: CHNR )

0.6801 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 16.76 17.72 16.55 17.54 99,857 +0.99(+5.98%)
Jun 27, 2008 17.03 17.33 16.25 16.55 61,029 -0.61(-3.55%)
Jun 26, 2008 17.75 17.93 16.88 17.16 69,431 -0.75(-4.19%)
Jun 25, 2008 17.88 18.25 17.71 17.91 60,883 +0.16(+0.90%)
Jun 24, 2008 18.51 18.60 17.75 17.75 46,362 -0.97(-5.18%)
Jun 23, 2008 18.99 19.54 18.62 18.72 39,736 -0.21(-1.13%)
Jun 20, 2008 19.57 19.57 18.70 18.93 86,102 -0.83(-4.19%)
Jun 19, 2008 18.90 20.97 18.90 19.76 248,152 +0.95(+5.05%)
Jun 18, 2008 18.53 19.17 18.33 18.81 82,294 +0.25(+1.35%)
Jun 17, 2008 19.30 19.50 18.50 18.56 97,601 +0.05(+0.27%)
Jun 16, 2008 17.04 18.67 17.04 18.51 123,286 +1.48(+8.69%)
Jun 13, 2008 16.96 17.30 16.80 17.03 63,731 +0.21(+1.25%)
Jun 12, 2008 17.07 17.49 16.56 16.82 100,898 -0.21(-1.23%)
Jun 11, 2008 17.25 17.47 17.02 17.03 63,633 -0.38(-2.18%)
Jun 10, 2008 17.54 17.82 17.20 17.41 92,773 -0.46(-2.57%)
Jun 09, 2008 18.60 18.82 17.60 17.87 85,392 -0.62(-3.35%)
Jun 06, 2008 18.86 19.55 18.40 18.49 102,413 -0.56(-2.94%)
Jun 05, 2008 18.90 19.80 18.71 19.05 121,964 -0.01(-0.05%)
Jun 04, 2008 19.90 19.90 18.61 19.06 258,185 -1.97(-9.37%)
Jun 03, 2008 21.40 22.19 20.69 21.03 140,404 -0.32(-1.51%)
Jun 02, 2008 22.50 22.91 21.09 21.35 169,143 -1.23(-5.44%)
May 30, 2008 22.18 23.40 22.18 22.58 72,800 +0.35(+1.57%)
May 29, 2008 22.70 22.70 22.10 22.23 66,589 -0.53(-2.33%)
May 28, 2008 22.40 22.97 22.02 22.76 97,701 +0.57(+2.57%)
May 27, 2008 22.02 22.94 21.56 22.19 80,153 +0.01(+0.05%)
May 26, 2008 23.00 23.05 21.55 22.18 105,915 +0.00(+0.00%)
May 23, 2008 23.00 23.05 21.55 22.18 105,915 -0.19(-0.85%)
May 22, 2008 24.29 24.64 22.28 22.37 188,128 -1.83(-7.56%)
May 21, 2008 24.66 25.60 24.00 24.20 227,505 -0.20(-0.82%)
May 20, 2008 24.07 24.82 24.00 24.40 202,858 -0.12(-0.49%)
May 19, 2008 24.80 27.40 23.54 24.52 1,008,922 +0.42(+1.74%)
May 16, 2008 23.93 24.80 23.20 24.10 131,338 +0.79(+3.39%)
May 15, 2008 24.06 24.10 22.93 23.31 77,612 -0.12(-0.52%)
May 14, 2008 22.86 24.50 22.60 23.43 202,465 +0.63(+2.77%)
May 13, 2008 23.30 23.96 22.74 22.80 89,266 -0.53(-2.27%)
May 12, 2008 22.68 23.69 22.28 23.33 57,750 +0.65(+2.87%)
May 09, 2008 22.77 23.05 22.50 22.68 73,397 -0.42(-1.82%)
May 08, 2008 23.02 23.77 22.82 23.10 73,670 +0.10(+0.43%)
May 07, 2008 24.90 24.90 22.94 23.00 154,270 -1.89(-7.59%)
May 06, 2008 25.05 25.85 24.18 24.89 400,185 +0.28(+1.14%)
May 05, 2008 23.37 25.27 23.00 24.61 645,533 +1.83(+8.03%)
May 02, 2008 21.76 22.85 21.53 22.78 180,804 +1.49(+7.00%)
May 01, 2008 21.30 21.94 21.00 21.29 76,846 -0.01(-0.05%)
Apr 30, 2008 21.90 22.21 20.34 21.30 66,265 -0.63(-2.87%)
Apr 29, 2008 22.48 22.68 21.39 21.93 144,612 -0.57(-2.53%)
Apr 28, 2008 22.80 23.45 22.20 22.50 131,070 -0.30(-1.32%)
Apr 25, 2008 22.88 23.07 22.13 22.80 76,686 -0.08(-0.35%)
Apr 24, 2008 23.35 23.80 21.58 22.88 284,700 -0.05(-0.22%)
Apr 23, 2008 21.00 23.00 20.80 22.93 347,841 +1.93(+9.19%)
Apr 22, 2008 22.00 22.20 20.55 21.00 88,728 -0.75(-3.45%)
Apr 21, 2008 20.29 21.85 20.10 21.75 228,963 +1.79(+8.97%)
Apr 18, 2008 20.35 20.36 19.51 19.96 61,035 +0.21(+1.06%)
Apr 17, 2008 20.06 20.42 19.70 19.75 42,046 -0.52(-2.57%)
Apr 16, 2008 19.54 20.92 19.54 20.27 127,284 +0.87(+4.48%)
Apr 15, 2008 19.18 19.90 18.56 19.40 66,601 +0.22(+1.15%)
Apr 14, 2008 19.96 19.96 18.36 19.18 75,805 +0.06(+0.31%)
Apr 11, 2008 19.50 19.68 18.81 19.12 68,026 -0.82(-4.11%)
Apr 10, 2008 19.86 19.99 19.23 19.94 38,610 -0.03(-0.15%)
Apr 09, 2008 20.58 21.00 19.77 19.97 58,283 -0.74(-3.57%)
Apr 08, 2008 21.65 21.65 20.11 20.71 84,301 -0.92(-4.25%)
Apr 07, 2008 22.50 23.33 21.00 21.63 239,712 +0.04(+0.19%)
Apr 04, 2008 19.91 22.30 19.83 21.59 297,685 +1.59(+7.95%)
Apr 03, 2008 18.95 20.87 18.70 20.00 304,158 +1.20(+6.38%)
Apr 02, 2008 18.98 19.49 18.37 18.80 122,064 +0.31(+1.68%)
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.