China Natural Res (NQ: CHNR )

0.6900 -0.0200 (-2.82%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.230 9.260 8.930 8.930 4,960 -0.22(-2.40%)
Jul 28, 2011 9.350 9.350 9.150 9.150 1,622 -0.12(-1.29%)
Jul 27, 2011 9.500 9.848 9.110 9.270 1,775 -0.20(-2.09%)
Jul 26, 2011 9.110 9.500 9.014 9.468 1,740 +0.30(+3.25%)
Jul 25, 2011 9.036 9.500 9.000 9.170 8,315 -0.16(-1.71%)
Jul 22, 2011 9.330 9.720 9.100 9.330 2,500 +0.23(+2.53%)
Jul 21, 2011 9.000 9.170 8.970 9.100 9,420 +0.00(+0.00%)
Jul 20, 2011 9.310 10.15 9.000 9.100 32,696 -0.58(-5.99%)
Jul 19, 2011 9.900 9.900 9.490 9.680 8,081 -0.16(-1.63%)
Jul 18, 2011 10.03 10.03 9.840 9.840 600 -0.41(-4.00%)
Jul 15, 2011 10.06 10.47 9.592 10.25 4,399 +0.05(+0.50%)
Jul 14, 2011 9.810 10.25 9.620 10.20 3,800 +0.25(+2.50%)
Jul 13, 2011 9.590 10.26 9.520 9.950 8,217 +0.44(+4.63%)
Jul 12, 2011 9.400 10.04 9.400 9.510 6,587 -0.07(-0.73%)
Jul 11, 2011 10.53 10.53 9.410 9.580 8,967 -0.92(-8.76%)
Jul 08, 2011 10.26 10.93 10.10 10.50 7,070 -0.08(-0.76%)
Jul 07, 2011 10.22 10.98 10.22 10.58 1,800 +0.33(+3.22%)
Jul 06, 2011 11.24 11.24 10.10 10.25 17,477 -0.74(-6.73%)
Jul 05, 2011 10.43 11.00 10.17 10.99 4,605 +0.83(+8.17%)
Jul 01, 2011 9.690 10.21 9.690 10.16 4,161 +0.51(+5.28%)
Jun 30, 2011 9.880 9.890 9.220 9.650 8,579 +0.37(+3.99%)
Jun 29, 2011 9.380 9.540 9.000 9.280 17,274 +0.08(+0.87%)
Jun 28, 2011 9.000 9.440 9.000 9.200 10,874 +0.37(+4.19%)
Jun 27, 2011 8.820 10.50 8.200 8.830 61,290 -1.88(-17.55%)
Jun 24, 2011 10.58 10.71 10.25 10.71 11,942 -0.16(-1.47%)
Jun 23, 2011 11.25 11.25 10.87 10.87 2,364 -0.40(-3.55%)
Jun 22, 2011 11.30 11.49 11.25 11.27 3,716 +0.02(+0.18%)
Jun 21, 2011 11.25 11.30 11.25 11.25 1,119 +0.00(+0.00%)
Jun 20, 2011 11.26 11.58 11.25 11.25 4,236 -0.41(-3.52%)
Jun 17, 2011 11.66 11.66 11.66 11.66 100 +0.04(+0.34%)
Jun 16, 2011 11.94 11.95 11.62 11.62 6,271 -0.36(-3.01%)
Jun 15, 2011 11.91 12.00 11.91 11.98 3,222 +0.03(+0.25%)
Jun 14, 2011 11.97 12.10 11.95 11.95 13,750 -0.03(-0.25%)
Jun 13, 2011 12.07 12.07 11.95 11.98 3,200 -0.07(-0.58%)
Jun 10, 2011 11.95 12.05 11.90 12.05 6,866 +0.10(+0.84%)
Jun 09, 2011 11.61 11.99 11.58 11.95 5,996 +0.08(+0.67%)
Jun 08, 2011 11.96 12.34 11.86 11.87 6,029 -0.41(-3.34%)
Jun 07, 2011 12.50 12.51 12.27 12.28 12,432 -0.39(-3.06%)
Jun 06, 2011 12.70 12.84 12.58 12.67 2,412 -0.17(-1.34%)
Jun 03, 2011 12.70 12.93 12.70 12.84 900 -0.35(-2.65%)
May 24, 2011 12.86 13.47 12.86 13.19 16,100 +0.25(+1.91%)
May 23, 2011 12.76 12.94 12.75 12.94 1,600 -0.41(-3.05%)
May 20, 2011 12.96 13.36 12.96 13.35 2,308 +0.22(+1.68%)
May 19, 2011 13.15 13.25 13.13 13.13 7,197 +0.04(+0.31%)
May 17, 2011 13.24 13.09 13.09 13.09 4,200 +0.51(+4.05%)
May 16, 2011 12.71 13.00 12.58 12.58 18,792 -0.13(-1.02%)
May 13, 2011 12.71 12.79 12.71 12.71 6,569 -0.10(-0.78%)
May 12, 2011 12.71 12.83 12.71 12.81 4,030 +0.09(+0.71%)
May 11, 2011 12.81 12.85 12.71 12.72 4,243 -0.06(-0.48%)
May 10, 2011 13.10 13.10 12.78 12.78 2,500 -0.20(-1.52%)
May 09, 2011 12.59 13.19 12.51 12.98 32,062 +0.48(+3.84%)
May 06, 2011 13.05 13.06 12.50 12.50 15,573 -0.57(-4.36%)
May 05, 2011 13.41 13.41 13.00 13.07 6,376 -0.16(-1.21%)
May 04, 2011 13.20 13.74 12.97 13.23 34,820 +0.03(+0.23%)
May 03, 2011 13.61 13.62 13.18 13.20 19,887 -0.50(-3.65%)
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.