China Natural Res (NQ: CHNR )

0.6293 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.6700 0.6800 0.6700 0.6800 2,985 -0.03(-4.23%)
Jun 29, 2022 0.6602 0.7200 0.6602 0.7100 7,054 +0.01(+1.59%)
Jun 28, 2022 0.6900 0.7000 0.6624 0.6989 2,851 +0.00(+0.56%)
Jun 27, 2022 0.6900 0.7082 0.6800 0.6950 46,148 -0.01(-1.86%)
Jun 24, 2022 0.6800 0.7100 0.6800 0.7082 8,404 +0.03(+4.18%)
Jun 23, 2022 0.6312 0.6798 0.6312 0.6798 4,777 +0.03(+4.57%)
Jun 22, 2022 0.6599 0.6600 0.6500 0.6501 2,889 -0.01(-1.50%)
Jun 21, 2022 0.6500 0.6600 0.6350 0.6600 4,856 +0.02(+3.90%)
Jun 17, 2022 0.6350 0.6476 0.6350 0.6352 1,296 -0.02(-3.76%)
Jun 16, 2022 0.6600 0.6600 0.6315 0.6600 8,700 +0.00(+0.00%)
Jun 15, 2022 0.6400 0.6600 0.6400 0.6600 1,857 +0.01(+1.24%)
Jun 14, 2022 0.6519 0.6519 0.6519 0.6519 335 +0.00(+0.29%)
Jun 13, 2022 0.6501 0.6502 0.6400 0.6500 6,901 -0.03(-4.45%)
Jun 10, 2022 0.6900 0.6900 0.6311 0.6803 11,187 -0.01(-1.41%)
Jun 09, 2022 0.7199 0.7199 0.6851 0.6900 779 -0.02(-2.82%)
Jun 08, 2022 0.7100 0.7122 0.6705 0.7100 4,164 -0.01(-1.07%)
Jun 07, 2022 0.6719 0.7190 0.6305 0.7177 48,677 -0.00(-0.31%)
Jun 06, 2022 0.6992 0.7300 0.6992 0.7199 11,833 +0.05(+7.48%)
Jun 03, 2022 0.6698 0.6698 0.6698 0.6698 1,292 -0.01(-1.57%)
Jun 02, 2022 0.6666 0.6805 0.6489 0.6805 5,218 +0.01(+1.57%)
Jun 01, 2022 0.6700 0.7000 0.6698 0.6700 10,936 -0.03(-4.12%)
May 31, 2022 0.6789 0.7393 0.6789 0.6988 5,313 +0.02(+2.64%)
May 27, 2022 0.6600 0.6998 0.6101 0.6808 10,258 -0.01(-1.23%)
May 26, 2022 0.7498 0.7498 0.6503 0.6893 5,660 +0.03(+5.22%)
May 25, 2022 0.6798 0.6798 0.6501 0.6551 862 -0.02(-3.66%)
May 24, 2022 0.7300 0.7300 0.6496 0.6800 28,305 -0.06(-8.06%)
May 23, 2022 0.6801 0.7498 0.6800 0.7396 10,191 +0.04(+5.64%)
May 20, 2022 0.6955 0.7001 0.6955 0.7001 8,931 +0.02(+2.20%)
May 19, 2022 0.6850 0.6850 0.6801 0.6850 1,314 +0.00(+0.00%)
May 18, 2022 0.6702 0.7000 0.6701 0.6850 10,447 -0.00(-0.72%)
May 17, 2022 0.7000 0.7000 0.6700 0.6900 16,037 -0.03(-4.02%)
May 16, 2022 0.6495 0.7397 0.6495 0.7189 24,641 +0.03(+4.19%)
May 13, 2022 0.7000 0.7000 0.6850 0.6900 2,325 +0.03(+4.55%)
May 12, 2022 0.6495 0.7100 0.6495 0.6600 21,532 +0.01(+1.18%)
May 11, 2022 0.6900 0.7096 0.6523 0.6523 21,564 -0.02(-2.64%)
May 10, 2022 0.6700 0.6900 0.6700 0.6700 50,076 +0.00(+0.00%)
May 09, 2022 0.7100 0.7200 0.6700 0.6700 20,415 -0.08(-10.63%)
May 06, 2022 0.7215 0.7499 0.7100 0.7497 12,168 +0.01(+1.31%)
May 05, 2022 0.7400 0.7997 0.7400 0.7400 17,600 -0.03(-4.15%)
May 04, 2022 0.7446 0.7720 0.7446 0.7720 5,622 +0.03(+3.76%)
May 03, 2022 0.7440 0.7650 0.7440 0.7440 5,286 -0.00(-0.33%)
May 02, 2022 0.7766 0.7922 0.7440 0.7465 15,934 -0.01(-1.78%)
Apr 29, 2022 0.7600 0.7950 0.7550 0.7600 6,174 +0.01(+1.33%)
Apr 28, 2022 0.7400 0.7860 0.7440 0.7500 12,662 -0.01(-1.32%)
Apr 27, 2022 0.8200 0.8200 0.7500 0.7600 6,277 -0.05(-6.11%)
Apr 26, 2022 0.8499 0.8500 0.7441 0.8095 46,227 -0.04(-4.59%)
Apr 25, 2022 0.8500 0.8505 0.8100 0.8484 2,847 +0.04(+4.74%)
Apr 22, 2022 0.8200 0.8900 0.8100 0.8100 59,715 -0.01(-1.60%)
Apr 21, 2022 0.8230 0.8500 0.8230 0.8232 2,134 -0.02(-2.01%)
Apr 20, 2022 0.8400 0.8500 0.8200 0.8401 13,936 -0.02(-2.31%)
Apr 19, 2022 0.8700 0.8701 0.8403 0.8600 6,240 -0.01(-0.64%)
Apr 18, 2022 0.8400 0.8897 0.8400 0.8655 19,878 +0.03(+2.97%)
Apr 14, 2022 0.8897 0.8992 0.8400 0.8405 7,859 -0.02(-2.27%)
Apr 13, 2022 0.8300 0.8600 0.8120 0.8600 27,853 +0.05(+6.00%)
Apr 12, 2022 0.8525 0.8897 0.8113 0.8113 32,546 -0.05(-5.41%)
Apr 11, 2022 0.8850 0.8850 0.8440 0.8577 18,325 -0.02(-2.42%)
Apr 08, 2022 0.9192 0.9598 0.8549 0.8790 123,609 -0.04(-4.37%)
Apr 07, 2022 0.9300 0.9501 0.9001 0.9192 19,563 -0.01(-1.16%)
Apr 06, 2022 0.9600 0.9700 0.9121 0.9300 25,840 -0.02(-2.12%)
Apr 05, 2022 0.9300 0.9800 0.9120 0.9501 137,485 +0.02(+2.16%)
Apr 04, 2022 0.9300 0.9400 0.9100 0.9300 41,789 +0.00(+0.00%)
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.