China Natural Res (NQ: CHNR )

0.6609 +0.0299 (+4.74%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.780 1.810 1.587 1.750 3,748 +0.08(+4.79%)
Jul 28, 2016 1.596 1.670 1.596 1.670 1,239 +0.12(+7.99%)
Jul 27, 2016 1.479 1.546 1.479 1.546 1,071 -0.10(-6.28%)
Jul 26, 2016 1.709 1.709 1.600 1.650 22,141 +0.04(+2.42%)
Jul 25, 2016 1.850 1.850 1.600 1.611 52,470 -0.08(-4.67%)
Jul 22, 2016 1.397 1.986 1.397 1.690 94,474 +0.29(+20.71%)
Jul 21, 2016 1.515 1.530 1.380 1.400 7,372 -0.15(-9.68%)
Jul 20, 2016 1.350 1.550 1.290 1.550 8,511 +0.07(+4.73%)
Jul 19, 2016 1.530 1.530 1.260 1.480 13,075 -0.02(-1.33%)
Jul 18, 2016 1.380 1.550 1.370 1.500 34,542 +0.08(+5.78%)
Jul 15, 2016 1.360 1.490 1.350 1.418 9,270 +0.04(+2.57%)
Jul 14, 2016 1.320 1.610 1.310 1.383 84,515 +0.05(+3.95%)
Jul 13, 2016 1.248 1.330 1.220 1.330 2,263 +0.12(+9.92%)
Jul 12, 2016 1.210 1.315 1.210 1.210 4,150 -0.04(-3.20%)
Jul 11, 2016 1.240 1.250 1.240 1.250 665 -0.07(-5.22%)
Jul 08, 2016 1.310 1.319 1.310 1.319 1,150 +0.01(+0.69%)
Jul 07, 2016 1.310 1.310 1.310 1.310 790 -0.01(-0.77%)
Jul 05, 2016 1.320 1.330 1.240 1.320 17,627 -0.01(-0.74%)
Jul 01, 2016 1.300 1.330 1.330 1.330 5,900 +0.05(+3.89%)
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%)
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.