China Natural Res (NQ: CHNR )

0.7100 +0.0111 (+1.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.330 1.330 1.205 1.280 7,470 -0.06(-4.47%)
Jun 29, 2016 1.340 1.340 1.340 1.340 1,000 +0.01(+0.38%)
Jun 28, 2016 1.340 1.340 1.335 1.335 1,900 +0.02(+1.90%)
Jun 27, 2016 1.310 1.310 1.310 1.310 700 +0.00(+0.00%)
Jun 23, 2016 1.310 1.310 1.310 1.310 70 +0.01(+0.77%)
Jun 22, 2016 1.380 1.380 1.300 1.300 3,709 -0.04(-2.99%)
Jun 21, 2016 1.400 1.400 1.340 1.340 1,201 -0.06(-4.29%)
Jun 20, 2016 1.340 1.400 1.340 1.400 2,864 +0.04(+2.94%)
Jun 17, 2016 1.370 1.410 1.320 1.360 3,949 +0.06(+4.62%)
Jun 16, 2016 1.330 1.330 1.300 1.300 1,374 -0.03(-2.26%)
Jun 15, 2016 1.330 1.390 1.320 1.330 4,624 -0.03(-2.21%)
Jun 14, 2016 1.352 1.410 1.350 1.360 2,043 -0.08(-5.76%)
Jun 13, 2016 1.450 1.530 1.443 1.443 2,460 -0.05(-3.15%)
Jun 10, 2016 1.540 1.570 1.400 1.490 42,137 -0.05(-3.43%)
Jun 09, 2016 1.510 1.543 1.510 1.543 1,360 +0.01(+0.85%)
Jun 08, 2016 1.520 1.540 1.500 1.530 7,377 +0.03(+2.00%)
Jun 07, 2016 1.550 1.570 1.460 1.500 46,509 +0.02(+1.35%)
Jun 06, 2016 1.480 1.480 1.480 1.480 301 +0.02(+1.37%)
Jun 03, 2016 1.480 1.539 1.450 1.460 5,901 -0.11(-7.01%)
Jun 02, 2016 1.510 1.590 1.400 1.570 11,359 +0.03(+1.68%)
Jun 01, 2016 1.510 1.560 1.510 1.544 1,910 -0.02(-1.03%)
May 31, 2016 1.510 1.560 1.510 1.560 4,465 +0.05(+3.31%)
May 27, 2016 1.550 1.510 1.510 1.510 7,900 -0.09(-5.63%)
May 26, 2016 1.600 1.600 1.600 1.600 482 +0.00(+0.00%)
May 25, 2016 1.610 1.610 1.600 1.600 1,523 -0.05(-2.77%)
May 24, 2016 1.610 1.650 1.610 1.646 675 +0.04(+2.21%)
May 23, 2016 1.650 1.660 1.610 1.610 2,624 -0.03(-1.87%)
May 20, 2016 1.630 1.670 1.630 1.641 4,657 -0.01(-0.56%)
May 19, 2016 1.660 1.660 1.610 1.650 6,409 +0.04(+2.48%)
May 18, 2016 1.600 1.670 1.600 1.610 10,032 +0.01(+0.62%)
May 17, 2016 1.600 1.730 1.560 1.600 11,730 -0.06(-3.61%)
May 16, 2016 1.600 1.820 1.570 1.660 16,892 +0.01(+0.61%)
May 13, 2016 1.680 1.840 1.530 1.650 21,196 -0.09(-5.17%)
May 12, 2016 1.570 1.840 1.550 1.740 23,645 +0.16(+10.13%)
May 11, 2016 1.590 1.600 1.520 1.580 10,840 -0.03(-1.86%)
May 10, 2016 1.600 1.650 1.600 1.610 5,413 -0.05(-3.01%)
May 09, 2016 1.660 1.790 1.581 1.660 6,761 -0.05(-2.93%)
May 06, 2016 1.830 1.830 1.580 1.710 2,711 -0.15(-8.06%)
May 05, 2016 1.720 2.000 1.560 1.860 101,303 +0.09(+5.08%)
May 04, 2016 1.480 1.770 1.450 1.770 73,272 +0.34(+23.78%)
May 03, 2016 1.460 1.610 1.410 1.430 21,796 -0.15(-9.49%)
May 02, 2016 1.560 1.690 1.450 1.580 55,050 -0.02(-1.25%)
Apr 29, 2016 1.510 1.680 1.502 1.600 63,481 +0.09(+5.96%)
Apr 28, 2016 1.460 1.570 1.460 1.510 11,695 -0.02(-1.42%)
Apr 26, 2016 1.460 1.532 1.532 1.532 102 +0.03(+2.11%)
Apr 25, 2016 1.540 1.540 1.450 1.500 5,660 +0.00(+0.00%)
Apr 22, 2016 1.550 1.630 1.500 1.500 19,383 -0.03(-1.96%)
Apr 21, 2016 1.530 1.700 1.400 1.530 68,087 +0.05(+3.38%)
Apr 20, 2016 1.439 1.710 1.439 1.480 65,348 -0.08(-5.13%)
Apr 19, 2016 1.680 1.680 1.520 1.560 6,011 -0.04(-2.50%)
Apr 18, 2016 1.600 1.732 1.570 1.600 14,946 -0.09(-5.32%)
Apr 15, 2016 1.880 1.880 1.614 1.690 8,376 -0.02(-0.92%)
Apr 14, 2016 1.750 1.750 1.610 1.706 6,092 +0.04(+2.13%)
Apr 13, 2016 1.581 1.740 1.581 1.670 21,241 +0.00(+0.00%)
Apr 12, 2016 1.880 1.880 1.550 1.670 23,408 +0.16(+10.60%)
Apr 11, 2016 1.430 1.590 1.430 1.510 24,349 +0.07(+4.72%)
Apr 08, 2016 1.370 1.590 1.370 1.442 40,454 +0.08(+6.03%)
Apr 07, 2016 1.630 1.630 1.300 1.360 59,040 -0.26(-16.20%)
Apr 06, 2016 1.600 1.750 1.510 1.623 21,316 +0.05(+3.38%)
Apr 05, 2016 1.510 1.690 1.380 1.570 45,913 +0.06(+3.97%)
Apr 04, 2016 1.740 1.740 1.430 1.510 37,855 +0.07(+4.86%)
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.