China Natural Res (NQ: CHNR )

1.270 USD -0.030 (-2.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.060 4.450 4.060 4.450 1,400 +0.39(+9.60%)
Jun 28, 2012 4.350 4.350 4.060 4.060 1,225 -0.41(-9.17%)
Jun 26, 2012 4.470 4.470 4.470 4.470 1,000 +0.05(+1.13%)
Jun 25, 2012 4.160 4.490 4.100 4.420 2,348 +0.29(+6.97%)
Jun 22, 2012 4.060 4.400 3.750 4.132 10,354 -0.30(-6.73%)
Jun 21, 2012 4.840 4.840 4.430 4.430 1,910 -0.06(-1.34%)
Jun 20, 2012 4.310 4.490 4.220 4.490 2,010 +0.14(+3.22%)
Jun 19, 2012 4.260 4.890 4.260 4.350 10,231 +0.16(+3.82%)
Jun 18, 2012 3.840 4.220 3.840 4.190 12,766 +0.58(+16.07%)
Jun 15, 2012 5.050 5.050 3.320 3.610 41,710 -1.46(-28.80%)
Jun 14, 2012 6.060 6.060 5.020 5.070 9,100 -0.95(-15.78%)
Jun 13, 2012 6.290 6.290 6.020 6.020 2,545 -0.32(-5.09%)
Jun 12, 2012 6.120 6.343 6.120 6.343 200 +0.31(+5.19%)
Jun 11, 2012 6.100 6.100 6.030 6.030 200 +0.00(+0.00%)
Jun 08, 2012 6.050 6.050 6.030 6.030 800 -0.19(-3.05%)
Jun 07, 2012 6.220 6.220 6.220 6.220 300 -0.07(-1.11%)
Jun 06, 2012 6.090 6.290 6.090 6.290 1,252 +0.27(+4.49%)
Jun 05, 2012 6.500 6.500 6.010 6.020 1,717 -0.69(-10.28%)
Jun 04, 2012 6.710 6.710 6.710 6.710 300 +0.40(+6.34%)
Jun 01, 2012 6.920 6.950 6.210 6.310 700 -0.74(-10.47%)
May 31, 2012 6.430 7.048 6.021 7.048 3,591 +0.50(+7.60%)
May 30, 2012 6.430 6.550 6.430 6.550 300 +0.09(+1.39%)
May 29, 2012 6.860 6.920 6.340 6.460 6,957 -0.42(-6.04%)
May 25, 2012 6.410 7.150 6.410 6.875 3,303 +0.41(+6.26%)
May 24, 2012 6.480 6.750 6.190 6.470 2,311 -0.04(-0.61%)
May 23, 2012 6.690 6.970 6.510 6.510 3,860 -0.59(-8.31%)
May 22, 2012 6.690 7.100 6.570 7.100 900 +0.61(+9.40%)
May 21, 2012 7.040 7.040 6.138 6.490 3,053 -0.19(-2.84%)
May 18, 2012 6.710 6.710 6.680 6.680 466 -0.03(-0.45%)
May 17, 2012 6.710 6.710 6.710 6.710 123 -0.04(-0.59%)
May 16, 2012 6.510 7.099 6.510 6.750 3,400 -0.33(-4.66%)
May 15, 2012 6.820 7.194 6.820 7.080 1,200 +0.08(+1.14%)
May 14, 2012 7.050 7.050 7.000 7.000 439 -0.20(-2.78%)
May 10, 2012 7.200 7.200 7.200 7.200 200 +0.03(+0.45%)
May 09, 2012 7.168 7.168 7.168 7.168 300 +0.36(+5.26%)
May 08, 2012 7.020 7.080 6.500 6.810 1,600 -0.22(-3.13%)
May 07, 2012 7.080 7.080 6.910 7.030 4,948 -0.17(-2.36%)
May 03, 2012 7.120 7.200 7.200 7.200 1,200 -0.09(-1.26%)
May 01, 2012 7.230 7.292 7.292 7.292 600 -0.08(-1.06%)
Apr 30, 2012 7.530 7.980 7.130 7.370 3,029 -0.45(-5.75%)
Apr 27, 2012 7.410 7.820 7.370 7.820 2,853 +0.37(+4.97%)
Apr 26, 2012 7.130 7.550 7.110 7.450 2,770 +0.34(+4.78%)
Apr 25, 2012 7.110 7.110 7.110 7.110 110 +0.01(+0.14%)
Apr 24, 2012 7.100 7.100 7.100 7.100 500 +0.00(+0.00%)
Apr 23, 2012 7.100 7.100 7.100 7.100 100 -0.05(-0.70%)
Apr 19, 2012 7.130 7.150 7.150 7.150 300 +0.00(+0.00%)
Apr 18, 2012 7.150 7.150 7.150 7.150 100 +0.05(+0.70%)
Apr 17, 2012 7.110 7.150 7.100 7.100 1,127 -0.03(-0.42%)
Apr 16, 2012 7.100 7.130 7.100 7.130 1,080 -0.24(-3.26%)
Apr 12, 2012 7.370 7.370 7.370 7.370 1,300 -0.05(-0.62%)
Apr 11, 2012 7.230 7.418 7.230 7.416 1,633 +0.32(+4.45%)
Apr 10, 2012 7.150 7.150 7.100 7.100 300 +0.00(+0.00%)
Apr 09, 2012 7.210 7.210 7.100 7.100 332 -0.21(-2.87%)
Apr 05, 2012 7.120 7.420 7.110 7.310 2,759 +0.07(+0.97%)
Apr 04, 2012 7.370 7.370 7.230 7.240 3,570 -0.13(-1.76%)
Apr 03, 2012 7.410 7.489 7.360 7.370 2,720 -0.41(-5.26%)
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.