China Natural Res (NQ: CHNR )

1.420 USD +0.030 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 7.260 7.600 7.260 7.350 9,233 -0.04(-0.54%)
Jun 28, 2007 7.340 7.540 7.318 7.390 12,995 +0.06(+0.82%)
Jun 27, 2007 7.370 7.370 7.290 7.330 5,300 -0.03(-0.41%)
Jun 26, 2007 7.720 7.820 7.330 7.360 29,170 -0.43(-5.52%)
Jun 25, 2007 7.700 7.870 7.500 7.790 24,305 +0.05(+0.65%)
Jun 22, 2007 7.620 7.950 7.620 7.740 5,550 +0.00(+0.00%)
Jun 21, 2007 7.500 7.980 7.460 7.740 14,912 +0.21(+2.79%)
Jun 20, 2007 8.120 8.750 7.520 7.530 143,800 -0.50(-6.23%)
Jun 19, 2007 7.550 8.450 7.170 8.030 104,100 +0.53(+7.07%)
Jun 18, 2007 7.250 7.550 7.240 7.500 23,500 +0.13(+1.76%)
Jun 15, 2007 7.300 7.600 7.020 7.370 16,200 +0.22(+3.08%)
Jun 14, 2007 7.100 7.310 7.100 7.150 5,300 +0.10(+1.42%)
Jun 13, 2007 7.050 7.160 7.030 7.050 3,500 -0.05(-0.70%)
Jun 12, 2007 7.190 7.200 7.050 7.100 4,700 +0.00(+0.00%)
Jun 11, 2007 7.098 7.130 7.070 7.100 2,154 -0.01(-0.14%)
Jun 08, 2007 7.162 7.180 7.110 7.110 700 +0.00(+0.00%)
Jun 07, 2007 7.150 7.180 7.035 7.110 5,658 +0.01(+0.14%)
Jun 06, 2007 7.212 7.290 7.100 7.100 4,474 -0.06(-0.84%)
Jun 05, 2007 7.290 7.290 7.140 7.160 8,390 +0.00(+0.00%)
Jun 04, 2007 7.200 7.600 7.050 7.160 20,692 -0.04(-0.54%)
Jun 01, 2007 7.240 7.500 7.190 7.199 17,820 +0.19(+2.70%)
May 31, 2007 7.000 7.060 7.000 7.010 4,200 +0.00(+0.00%)
May 30, 2007 7.100 7.100 7.000 7.010 7,246 -0.14(-1.96%)
May 29, 2007 7.120 7.173 7.000 7.150 3,540 +0.05(+0.70%)
May 25, 2007 7.100 7.110 7.080 7.100 6,400 +0.01(+0.14%)
May 24, 2007 7.240 7.240 7.060 7.090 11,541 -0.21(-2.90%)
May 23, 2007 7.280 7.400 7.200 7.302 5,322 +0.07(+1.00%)
May 22, 2007 7.390 7.400 7.180 7.230 9,510 -0.01(-0.12%)
May 21, 2007 7.050 7.474 7.050 7.239 7,082 +0.16(+2.25%)
May 18, 2007 7.150 7.150 7.040 7.080 8,300 -0.02(-0.28%)
May 17, 2007 7.080 7.610 7.060 7.100 21,660 -0.10(-1.39%)
May 16, 2007 7.350 7.350 7.200 7.200 9,809 -0.05(-0.69%)
May 15, 2007 7.470 7.470 7.250 7.250 9,170 -0.26(-3.46%)
May 14, 2007 7.590 7.900 7.510 7.510 9,829 -0.10(-1.31%)
May 11, 2007 7.460 7.730 7.460 7.610 23,184 +0.22(+2.98%)
May 10, 2007 7.500 7.600 7.250 7.390 12,806 -0.13(-1.73%)
May 09, 2007 7.370 7.610 7.260 7.520 12,997 +0.06(+0.80%)
May 08, 2007 7.590 7.940 7.460 7.460 15,326 -0.31(-3.99%)
May 07, 2007 8.000 8.000 7.760 7.770 12,910 -0.23(-2.88%)
May 04, 2007 8.100 8.100 7.730 8.000 11,441 -0.08(-0.99%)
May 03, 2007 8.600 8.650 7.910 8.080 43,897 -0.48(-5.61%)
May 02, 2007 7.340 9.770 7.253 8.560 170,478 +1.22(+16.62%)
May 01, 2007 7.570 7.570 7.250 7.340 3,280 -0.09(-1.21%)
Apr 30, 2007 7.440 7.600 7.250 7.430 7,461 -0.04(-0.54%)
Apr 27, 2007 7.150 7.470 7.150 7.470 2,000 +0.11(+1.49%)
Apr 26, 2007 7.300 7.560 7.100 7.360 18,250 +0.07(+0.96%)
Apr 25, 2007 7.390 7.390 7.050 7.290 13,535 -0.17(-2.28%)
Apr 24, 2007 7.510 7.550 7.330 7.460 4,100 -0.10(-1.32%)
Apr 23, 2007 7.394 7.560 7.390 7.560 3,450 +0.21(+2.86%)
Apr 20, 2007 7.350 7.570 7.290 7.350 1,976 +0.10(+1.38%)
Apr 19, 2007 7.330 7.430 7.250 7.250 5,200 -0.24(-3.20%)
Apr 18, 2007 7.450 7.490 7.360 7.490 6,986 -0.01(-0.13%)
Apr 17, 2007 7.611 7.620 7.500 7.500 7,870 -0.10(-1.32%)
Apr 16, 2007 7.300 7.830 7.300 7.600 30,722 +0.25(+3.40%)
Apr 13, 2007 7.610 7.610 7.330 7.350 5,140 -0.17(-2.26%)
Apr 12, 2007 7.500 7.760 7.400 7.520 18,200 +0.22(+3.01%)
Apr 11, 2007 7.310 7.394 7.300 7.300 2,520 -0.11(-1.48%)
Apr 10, 2007 7.360 7.480 7.300 7.410 5,527 +0.11(+1.51%)
Apr 09, 2007 7.460 7.460 7.300 7.300 2,175 -0.17(-2.28%)
Apr 05, 2007 7.540 7.540 7.400 7.470 3,340 -0.04(-0.53%)
Apr 04, 2007 7.350 7.630 7.350 7.510 7,457 +0.14(+1.90%)
Apr 03, 2007 7.560 7.660 7.370 7.370 2,760 -0.18(-2.38%)
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.