China Natural Res (NQ: CHNR )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.110 8.300 7.960 8.100 19,455 -0.02(-0.25%)
Jun 29, 2006 8.360 8.360 7.830 8.120 36,300 -0.20(-2.40%)
Jun 28, 2006 8.510 8.570 8.300 8.320 9,140 -0.16(-1.89%)
Jun 27, 2006 8.400 9.350 8.250 8.480 45,976 +0.12(+1.44%)
Jun 26, 2006 8.200 8.450 8.190 8.360 14,700 +0.16(+1.95%)
Jun 23, 2006 8.190 8.390 8.100 8.200 17,900 +0.07(+0.86%)
Jun 22, 2006 8.290 8.740 8.000 8.130 41,693 -0.22(-2.63%)
Jun 21, 2006 8.300 8.750 8.030 8.350 52,801 +0.05(+0.60%)
Jun 20, 2006 8.470 8.540 8.070 8.300 46,896 -0.17(-1.96%)
Jun 19, 2006 9.190 9.300 8.380 8.466 38,301 -0.74(-8.08%)
Jun 16, 2006 8.950 9.280 8.800 9.210 45,362 +0.36(+4.07%)
Jun 15, 2006 8.690 9.000 8.380 8.850 85,644 +0.19(+2.19%)
Jun 14, 2006 9.150 9.600 8.580 8.660 93,696 -0.53(-5.77%)
Jun 13, 2006 9.870 10.15 8.710 9.190 169,238 -1.06(-10.34%)
Jun 12, 2006 10.00 11.55 9.410 10.25 609,702 +0.50(+5.13%)
Jun 09, 2006 7.600 10.84 7.050 9.750 827,003 +2.54(+35.23%)
Jun 08, 2006 7.750 7.750 6.870 7.210 27,866 -0.14(-1.90%)
Jun 07, 2006 7.110 7.670 7.100 7.350 28,151 +0.23(+3.23%)
Jun 06, 2006 7.910 7.910 7.000 7.120 44,049 -0.17(-2.33%)
Jun 05, 2006 8.362 8.500 7.270 7.290 57,898 -1.04(-12.48%)
Jun 02, 2006 8.956 9.200 8.270 8.330 71,174 -0.49(-5.56%)
Jun 01, 2006 7.160 9.210 7.160 8.820 172,439 +1.64(+22.84%)
May 31, 2006 7.210 7.480 7.120 7.180 19,271 -0.04(-0.55%)
May 30, 2006 7.380 7.380 7.120 7.220 18,635 -0.24(-3.22%)
May 26, 2006 7.378 7.800 7.260 7.460 31,657 -0.04(-0.53%)
May 25, 2006 7.610 7.640 6.800 7.500 79,094 -0.07(-0.92%)
May 24, 2006 8.240 8.390 7.550 7.570 57,492 -0.71(-8.57%)
May 23, 2006 8.500 8.500 8.150 8.280 25,042 +0.08(+0.98%)
May 22, 2006 8.690 8.690 8.160 8.200 25,605 -0.56(-6.39%)
May 19, 2006 8.560 9.150 8.450 8.760 30,116 +0.22(+2.58%)
May 18, 2006 8.990 9.250 8.500 8.540 33,271 -0.43(-4.79%)
May 17, 2006 8.870 9.480 8.750 8.970 21,499 -0.03(-0.33%)
May 16, 2006 9.080 10.04 8.570 9.000 29,031 -0.13(-1.42%)
May 15, 2006 9.500 9.650 9.100 9.130 27,753 -0.42(-4.40%)
May 12, 2006 10.06 10.20 9.350 9.550 50,785 -0.65(-6.37%)
May 11, 2006 10.60 10.84 10.20 10.20 28,690 -0.28(-2.67%)
May 10, 2006 10.38 10.98 10.38 10.48 29,272 +0.15(+1.45%)
May 09, 2006 10.78 10.80 10.29 10.33 33,463 -0.55(-5.06%)
May 08, 2006 10.25 11.42 10.10 10.88 126,743 +0.85(+8.47%)
May 05, 2006 9.980 10.46 9.950 10.03 35,597 +0.20(+2.03%)
May 04, 2006 10.25 10.25 9.560 9.830 70,871 -0.46(-4.47%)
May 03, 2006 10.50 10.50 10.13 10.29 39,849 -0.23(-2.19%)
May 02, 2006 10.41 10.80 10.38 10.52 30,210 -0.27(-2.50%)
May 01, 2006 11.05 11.14 10.76 10.79 36,559 -0.22(-2.00%)
Apr 28, 2006 10.80 11.16 10.80 11.01 37,100 +0.24(+2.23%)
Apr 27, 2006 10.73 11.03 10.70 10.77 34,417 -0.08(-0.74%)
Apr 26, 2006 11.19 11.40 10.80 10.85 36,491 -0.17(-1.54%)
Apr 25, 2006 10.80 11.05 10.65 11.02 37,744 +0.07(+0.64%)
Apr 24, 2006 11.07 11.47 10.77 10.95 31,949 -0.18(-1.62%)
Apr 21, 2006 11.49 11.49 11.02 11.13 37,954 -0.13(-1.15%)
Apr 20, 2006 11.51 12.10 11.26 11.26 84,475 -0.33(-2.85%)
Apr 19, 2006 11.99 12.00 11.30 11.59 69,759 +0.36(+3.21%)
Apr 18, 2006 10.75 12.00 10.67 11.23 193,295 +0.56(+5.24%)
Apr 17, 2006 10.39 10.88 10.39 10.67 40,846 +0.30(+2.90%)
Apr 13, 2006 10.78 11.14 10.29 10.37 93,643 -0.43(-3.98%)
Apr 12, 2006 10.87 11.41 10.78 10.80 49,866 -0.07(-0.64%)
Apr 11, 2006 11.32 12.20 10.80 10.87 186,311 -0.43(-3.81%)
Apr 10, 2006 11.58 12.15 11.30 11.30 52,095 -0.40(-3.42%)
Apr 07, 2006 10.90 12.75 10.55 11.70 373,180 +0.87(+8.03%)
Apr 06, 2006 11.13 11.20 10.80 10.83 36,234 -0.30(-2.70%)
Apr 05, 2006 10.85 11.23 10.74 11.13 91,770 +0.28(+2.58%)
Apr 04, 2006 11.57 11.70 10.70 10.85 129,792 -0.94(-7.97%)
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.