China Natural Res (NQ: CHNR )

1.020 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 9.000 9.000 8.400 8.510 54,188 -0.04(-0.47%)
Jul 30, 2007 8.870 9.000 8.400 8.550 66,466 -0.11(-1.27%)
Jul 27, 2007 8.900 9.080 8.660 8.660 52,582 -0.14(-1.59%)
Jul 26, 2007 8.400 9.000 8.330 8.800 74,963 +0.42(+5.01%)
Jul 25, 2007 8.700 8.812 8.250 8.380 65,283 -0.32(-3.68%)
Jul 24, 2007 8.910 8.910 8.580 8.700 54,872 -0.35(-3.87%)
Jul 23, 2007 9.310 9.310 8.740 9.050 96,153 -0.21(-2.27%)
Jul 20, 2007 9.880 9.990 9.000 9.260 108,760 -0.34(-3.54%)
Jul 19, 2007 9.960 10.15 9.510 9.600 73,109 -0.26(-2.64%)
Jul 18, 2007 9.150 9.940 9.000 9.860 110,818 +0.63(+6.83%)
Jul 17, 2007 9.880 10.01 9.170 9.230 199,087 -0.82(-8.16%)
Jul 16, 2007 10.70 10.70 9.900 10.05 141,074 -0.66(-6.16%)
Jul 13, 2007 10.05 11.36 9.610 10.71 444,657 +0.86(+8.73%)
Jul 12, 2007 10.17 10.17 9.540 9.850 154,575 -0.39(-3.81%)
Jul 11, 2007 10.79 10.79 10.00 10.24 134,170 -0.33(-3.12%)
Jul 10, 2007 11.64 11.80 10.32 10.57 329,041 -0.82(-7.20%)
Jul 09, 2007 10.93 12.99 10.75 11.39 891,830 +1.44(+14.47%)
Jul 06, 2007 8.310 10.60 8.310 9.950 567,956 +1.63(+19.59%)
Jul 05, 2007 7.880 8.400 7.880 8.320 31,845 +0.52(+6.67%)
Jul 03, 2007 7.800 8.500 7.700 7.800 32,690 +0.03(+0.39%)
Jul 02, 2007 7.870 7.870 7.570 7.770 12,153 +0.42(+5.71%)
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%)
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.