China Natural Res (NQ: CHNR )

0.7001 +0.0151 (+2.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 6.950 7.900 6.200 6.950 61,971 -0.03(-0.43%)
Jul 28, 2006 7.070 7.450 6.440 6.980 41,195 -0.07(-0.99%)
Jul 27, 2006 8.000 8.290 6.750 7.050 324,171 +0.20(+2.92%)
Jul 26, 2006 5.200 7.990 4.750 6.850 192,598 +1.73(+33.79%)
Jul 25, 2006 5.570 5.750 5.070 5.120 18,368 -0.48(-8.57%)
Jul 24, 2006 5.990 5.990 4.990 5.600 65,023 +0.20(+3.70%)
Jul 21, 2006 6.140 6.140 5.270 5.400 28,238 -0.76(-12.34%)
Jul 20, 2006 6.520 6.580 6.160 6.160 11,300 -0.36(-5.52%)
Jul 19, 2006 6.663 6.800 6.150 6.520 25,141 -0.08(-1.21%)
Jul 18, 2006 6.520 6.900 6.190 6.600 68,785 +0.01(+0.15%)
Jul 17, 2006 6.860 6.860 6.540 6.590 33,429 -0.28(-4.08%)
Jul 14, 2006 7.200 7.210 6.780 6.870 28,191 -0.36(-4.98%)
Jul 13, 2006 7.640 7.660 7.230 7.230 11,837 -0.45(-5.86%)
Jul 12, 2006 8.380 8.380 7.440 7.680 8,902 -0.02(-0.26%)
Jul 11, 2006 7.330 8.080 7.200 7.700 63,794 +0.33(+4.48%)
Jul 10, 2006 7.710 7.710 7.350 7.370 14,769 -0.34(-4.39%)
Jul 07, 2006 7.790 8.100 7.630 7.709 24,802 -0.12(-1.55%)
Jul 06, 2006 7.890 7.890 7.700 7.830 18,702 -0.06(-0.77%)
Jul 05, 2006 8.050 8.050 7.840 7.891 10,836 -0.14(-1.74%)
Jul 03, 2006 8.250 8.250 7.880 8.030 23,363 -0.07(-0.86%)
Jun 30, 2006 8.110 8.300 7.960 8.100 19,455 -0.02(-0.25%)
Jun 29, 2006 8.360 8.360 7.830 8.120 36,300 -0.20(-2.40%)
Jun 28, 2006 8.510 8.570 8.300 8.320 9,140 -0.16(-1.89%)
Jun 27, 2006 8.400 9.350 8.250 8.480 45,976 +0.12(+1.44%)
Jun 26, 2006 8.200 8.450 8.190 8.360 14,700 +0.16(+1.95%)
Jun 23, 2006 8.190 8.390 8.100 8.200 17,900 +0.07(+0.86%)
Jun 22, 2006 8.290 8.740 8.000 8.130 41,693 -0.22(-2.63%)
Jun 21, 2006 8.300 8.750 8.030 8.350 52,801 +0.05(+0.60%)
Jun 20, 2006 8.470 8.540 8.070 8.300 46,896 -0.17(-1.96%)
Jun 19, 2006 9.190 9.300 8.380 8.466 38,301 -0.74(-8.08%)
Jun 16, 2006 8.950 9.280 8.800 9.210 45,362 +0.36(+4.07%)
Jun 15, 2006 8.690 9.000 8.380 8.850 85,644 +0.19(+2.19%)
Jun 14, 2006 9.150 9.600 8.580 8.660 93,696 -0.53(-5.77%)
Jun 13, 2006 9.870 10.15 8.710 9.190 169,238 -1.06(-10.34%)
Jun 12, 2006 10.00 11.55 9.410 10.25 609,702 +0.50(+5.13%)
Jun 09, 2006 7.600 10.84 7.050 9.750 827,003 +2.54(+35.23%)
Jun 08, 2006 7.750 7.750 6.870 7.210 27,866 -0.14(-1.90%)
Jun 07, 2006 7.110 7.670 7.100 7.350 28,151 +0.23(+3.23%)
Jun 06, 2006 7.910 7.910 7.000 7.120 44,049 -0.17(-2.33%)
Jun 05, 2006 8.362 8.500 7.270 7.290 57,898 -1.04(-12.48%)
Jun 02, 2006 8.956 9.200 8.270 8.330 71,174 -0.49(-5.56%)
Jun 01, 2006 7.160 9.210 7.160 8.820 172,439 +1.64(+22.84%)
May 31, 2006 7.210 7.480 7.120 7.180 19,271 -0.04(-0.55%)
May 30, 2006 7.380 7.380 7.120 7.220 18,635 -0.24(-3.22%)
May 26, 2006 7.378 7.800 7.260 7.460 31,657 -0.04(-0.53%)
May 25, 2006 7.610 7.640 6.800 7.500 79,094 -0.07(-0.92%)
May 24, 2006 8.240 8.390 7.550 7.570 57,492 -0.71(-8.57%)
May 23, 2006 8.500 8.500 8.150 8.280 25,042 +0.08(+0.98%)
May 22, 2006 8.690 8.690 8.160 8.200 25,605 -0.56(-6.39%)
May 19, 2006 8.560 9.150 8.450 8.760 30,116 +0.22(+2.58%)
May 18, 2006 8.990 9.250 8.500 8.540 33,271 -0.43(-4.79%)
May 17, 2006 8.870 9.480 8.750 8.970 21,499 -0.03(-0.33%)
May 16, 2006 9.080 10.04 8.570 9.000 29,031 -0.13(-1.42%)
May 15, 2006 9.500 9.650 9.100 9.130 27,753 -0.42(-4.40%)
May 12, 2006 10.06 10.20 9.350 9.550 50,785 -0.65(-6.37%)
May 11, 2006 10.60 10.84 10.20 10.20 28,690 -0.28(-2.67%)
May 10, 2006 10.38 10.98 10.38 10.48 29,272 +0.15(+1.45%)
May 09, 2006 10.78 10.80 10.29 10.33 33,463 -0.55(-5.06%)
May 08, 2006 10.25 11.42 10.10 10.88 126,743 +0.85(+8.47%)
May 05, 2006 9.980 10.46 9.950 10.03 35,597 +0.20(+2.03%)
May 04, 2006 10.25 10.25 9.560 9.830 70,871 -0.46(-4.47%)
May 03, 2006 10.50 10.50 10.13 10.29 39,849 -0.23(-2.19%)
May 02, 2006 10.41 10.80 10.38 10.52 30,210 -0.27(-2.50%)
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.