China Natural Res (NQ: CHNR )

0.6989 +0.0039 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.