China Natural Res (NQ: CHNR )

0.7189 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.880 9.890 9.220 9.650 8,579 +0.37(+3.99%)
Jun 29, 2011 9.380 9.540 9.000 9.280 17,274 +0.08(+0.87%)
Jun 28, 2011 9.000 9.440 9.000 9.200 10,874 +0.37(+4.19%)
Jun 27, 2011 8.820 10.50 8.200 8.830 61,290 -1.88(-17.55%)
Jun 24, 2011 10.58 10.71 10.25 10.71 11,942 -0.16(-1.47%)
Jun 23, 2011 11.25 11.25 10.87 10.87 2,364 -0.40(-3.55%)
Jun 22, 2011 11.30 11.49 11.25 11.27 3,716 +0.02(+0.18%)
Jun 21, 2011 11.25 11.30 11.25 11.25 1,119 +0.00(+0.00%)
Jun 20, 2011 11.26 11.58 11.25 11.25 4,236 -0.41(-3.52%)
Jun 17, 2011 11.66 11.66 11.66 11.66 100 +0.04(+0.34%)
Jun 16, 2011 11.94 11.95 11.62 11.62 6,271 -0.36(-3.01%)
Jun 15, 2011 11.91 12.00 11.91 11.98 3,222 +0.03(+0.25%)
Jun 14, 2011 11.97 12.10 11.95 11.95 13,750 -0.03(-0.25%)
Jun 13, 2011 12.07 12.07 11.95 11.98 3,200 -0.07(-0.58%)
Jun 10, 2011 11.95 12.05 11.90 12.05 6,866 +0.10(+0.84%)
Jun 09, 2011 11.61 11.99 11.58 11.95 5,996 +0.08(+0.67%)
Jun 08, 2011 11.96 12.34 11.86 11.87 6,029 -0.41(-3.34%)
Jun 07, 2011 12.50 12.51 12.27 12.28 12,432 -0.39(-3.06%)
Jun 06, 2011 12.70 12.84 12.58 12.67 2,412 -0.17(-1.34%)
Jun 03, 2011 12.70 12.93 12.70 12.84 900 -0.35(-2.65%)
May 24, 2011 12.86 13.47 12.86 13.19 16,100 +0.25(+1.91%)
May 23, 2011 12.76 12.94 12.75 12.94 1,600 -0.41(-3.05%)
May 20, 2011 12.96 13.36 12.96 13.35 2,308 +0.22(+1.68%)
May 19, 2011 13.15 13.25 13.13 13.13 7,197 +0.04(+0.31%)
May 17, 2011 13.24 13.09 13.09 13.09 4,200 +0.51(+4.05%)
May 16, 2011 12.71 13.00 12.58 12.58 18,792 -0.13(-1.02%)
May 13, 2011 12.71 12.79 12.71 12.71 6,569 -0.10(-0.78%)
May 12, 2011 12.71 12.83 12.71 12.81 4,030 +0.09(+0.71%)
May 11, 2011 12.81 12.85 12.71 12.72 4,243 -0.06(-0.48%)
May 10, 2011 13.10 13.10 12.78 12.78 2,500 -0.20(-1.52%)
May 09, 2011 12.59 13.19 12.51 12.98 32,062 +0.48(+3.84%)
May 06, 2011 13.05 13.06 12.50 12.50 15,573 -0.57(-4.36%)
May 05, 2011 13.41 13.41 13.00 13.07 6,376 -0.16(-1.21%)
May 04, 2011 13.20 13.74 12.97 13.23 34,820 +0.03(+0.23%)
May 03, 2011 13.61 13.62 13.18 13.20 19,887 -0.50(-3.65%)
May 02, 2011 13.70 13.76 13.70 13.70 900 +0.00(+0.03%)
Apr 29, 2011 13.71 13.71 13.58 13.70 4,200 -0.06(-0.47%)
Apr 28, 2011 13.76 13.92 13.61 13.76 9,144 +0.01(+0.07%)
Apr 27, 2011 13.54 13.80 13.52 13.75 5,074 +0.09(+0.66%)
Apr 26, 2011 13.28 13.80 13.28 13.66 18,537 +0.31(+2.32%)
Apr 25, 2011 13.30 13.35 13.28 13.35 11,977 +0.07(+0.53%)
Apr 21, 2011 13.30 13.34 13.28 13.28 2,500 +0.00(+0.00%)
Apr 20, 2011 13.34 13.34 13.28 13.28 5,183 +0.00(+0.00%)
Apr 19, 2011 13.35 13.35 13.28 13.28 2,679 -0.20(-1.48%)
Apr 18, 2011 13.34 13.48 13.29 13.48 5,601 -0.00(-0.03%)
Apr 15, 2011 13.44 13.59 13.29 13.48 6,419 +0.00(+0.03%)
Apr 14, 2011 13.20 13.77 13.11 13.48 20,327 +0.24(+1.81%)
Apr 13, 2011 13.50 13.52 13.22 13.24 2,200 +0.06(+0.46%)
Apr 12, 2011 13.16 13.38 13.13 13.18 3,037 -0.47(-3.44%)
Apr 11, 2011 13.54 13.80 12.97 13.65 24,961 +0.04(+0.29%)
Apr 08, 2011 13.51 13.61 13.51 13.61 3,633 +0.10(+0.76%)
Apr 07, 2011 13.65 13.66 13.50 13.51 8,085 -0.06(-0.47%)
Apr 06, 2011 13.50 13.60 13.50 13.57 2,435 +0.21(+1.61%)
Apr 05, 2011 13.23 13.40 13.23 13.36 1,435 +0.14(+1.04%)
Apr 04, 2011 13.60 13.73 13.22 13.22 4,219 -0.52(-3.81%)
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.