China Natural Res (NQ: CHNR )

1.240 USD -0.030 (-2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.350 3.440 3.280 3.280 4,178 -0.14(-4.09%)
Jun 27, 2014 3.260 3.420 3.260 3.420 4,623 +0.10(+3.01%)
Jun 26, 2014 3.250 3.410 3.240 3.320 6,631 +0.08(+2.47%)
Jun 25, 2014 3.370 3.370 3.240 3.240 689 -0.14(-4.14%)
Jun 24, 2014 3.450 3.450 3.240 3.380 22,290 -0.07(-2.03%)
Jun 23, 2014 3.450 3.450 3.450 3.450 131 -0.04(-1.15%)
Jun 20, 2014 3.410 3.500 3.410 3.490 4,058 -0.09(-2.51%)
Jun 19, 2014 3.680 3.680 3.400 3.580 7,317 +0.03(+0.85%)
Jun 18, 2014 3.700 3.700 3.550 3.550 1,554 -0.05(-1.39%)
Jun 17, 2014 3.600 3.600 3.600 3.600 920 -0.10(-2.70%)
Jun 13, 2014 3.810 3.700 3.700 3.700 86 +0.26(+7.56%)
Jun 12, 2014 3.420 3.700 3.270 3.440 5,942 -0.05(-1.42%)
Jun 11, 2014 3.500 3.510 3.480 3.490 1,662 -0.01(-0.30%)
Jun 10, 2014 3.540 3.540 3.500 3.500 1,057 -0.35(-9.09%)
Jun 06, 2014 3.500 3.850 3.500 3.850 5,800 +0.38(+10.95%)
Jun 05, 2014 3.470 3.470 3.470 3.470 265 +0.04(+1.17%)
Jun 04, 2014 3.460 3.472 3.430 3.430 2,800 -0.25(-6.79%)
Jun 03, 2014 3.440 3.680 3.420 3.680 4,600 -0.02(-0.54%)
Jun 02, 2014 3.650 3.700 3.650 3.700 575 -0.01(-0.27%)
May 30, 2014 3.650 3.710 3.580 3.710 684 +0.06(+1.64%)
May 29, 2014 3.650 3.780 3.650 3.650 3,219 +0.03(+0.83%)
May 28, 2014 3.650 3.650 3.540 3.620 495 +0.20(+5.85%)
May 27, 2014 3.400 3.780 3.400 3.420 7,618 +0.11(+3.32%)
May 23, 2014 3.470 3.310 3.310 3.310 2,700 +0.01(+0.30%)
May 22, 2014 3.220 3.300 3.220 3.300 3,056 -0.01(-0.30%)
May 21, 2014 3.418 3.470 3.180 3.310 3,644 +0.01(+0.30%)
May 20, 2014 3.450 3.480 3.300 3.300 2,711 -0.24(-6.78%)
May 19, 2014 3.680 3.680 3.330 3.540 5,983 -0.08(-2.24%)
May 16, 2014 3.340 3.770 3.320 3.621 18,097 +0.41(+12.64%)
May 15, 2014 3.280 3.500 3.130 3.215 16,526 -0.14(-4.28%)
May 14, 2014 3.210 3.370 3.200 3.358 13,811 +0.12(+3.65%)
May 13, 2014 3.230 3.240 3.160 3.240 7,395 -0.05(-1.52%)
May 12, 2014 3.330 3.341 3.200 3.290 11,152 -0.09(-2.63%)
May 09, 2014 3.300 3.379 3.300 3.379 2,000 +0.09(+2.71%)
May 08, 2014 3.420 3.490 3.220 3.290 6,434 -0.06(-1.79%)
May 07, 2014 3.460 3.460 3.350 3.350 400 -0.13(-3.73%)
May 06, 2014 3.300 3.480 3.250 3.480 10,662 +0.03(+0.87%)
May 05, 2014 3.440 3.450 3.400 3.450 5,300 +0.01(+0.29%)
May 02, 2014 3.380 3.560 3.310 3.440 5,200 +0.02(+0.58%)
May 01, 2014 3.640 3.640 3.377 3.420 15,537 -0.16(-4.47%)
Apr 30, 2014 3.680 3.680 3.550 3.580 21,979 -0.10(-2.72%)
Apr 29, 2014 3.680 3.790 3.680 3.680 17,049 -0.02(-0.54%)
Apr 28, 2014 4.020 4.020 3.625 3.700 25,053 -0.35(-8.64%)
Apr 25, 2014 4.080 4.080 4.050 4.050 4,574 -0.09(-2.17%)
Apr 24, 2014 4.120 4.140 4.080 4.140 650 +0.07(+1.72%)
Apr 23, 2014 4.050 4.110 4.050 4.070 2,705 -0.07(-1.69%)
Apr 22, 2014 4.230 4.230 4.110 4.140 4,238 -0.16(-3.72%)
Apr 21, 2014 4.170 4.300 4.170 4.300 2,430 +0.23(+5.65%)
Apr 17, 2014 4.070 4.070 4.070 4.070 3,500 +0.00(+0.00%)
Apr 16, 2014 4.090 4.090 4.050 4.070 6,070 +0.01(+0.25%)
Apr 15, 2014 4.060 4.100 4.031 4.060 22,717 +0.02(+0.50%)
Apr 14, 2014 4.080 4.110 4.040 4.040 2,425 -0.00(-0.00%)
Apr 11, 2014 4.180 4.180 4.020 4.040 10,275 -0.18(-4.35%)
Apr 10, 2014 4.250 4.310 4.170 4.224 3,650 -0.03(-0.61%)
Apr 09, 2014 4.150 4.440 4.150 4.250 34,191 +0.10(+2.41%)
Apr 08, 2014 4.010 4.150 4.010 4.150 12,047 +0.05(+1.22%)
Apr 07, 2014 4.220 4.220 4.020 4.100 13,973 -0.08(-1.91%)
Apr 04, 2014 4.140 4.190 4.140 4.180 6,166 +0.08(+1.95%)
Apr 03, 2014 4.050 4.149 4.020 4.100 24,497 +0.04(+0.99%)
Apr 02, 2014 4.150 4.150 4.060 4.060 11,847 -0.18(-4.25%)
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.