China Natural Res (NQ: CHNR )

0.7160 -0.0040 (-0.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 0.6700 0.7455 0.6653 0.7200 150,283 +0.04(+6.56%)
Aug 05, 2022 0.6814 0.7453 0.6501 0.6757 126,901 -0.03(-4.18%)
Aug 04, 2022 0.6713 0.7700 0.6713 0.7052 262,869 +0.01(+0.74%)
Aug 03, 2022 0.7147 0.8100 0.6310 0.7000 417,195 +0.01(+1.43%)
Aug 02, 2022 0.6200 0.7800 0.5900 0.6901 404,291 +0.09(+14.07%)
Aug 01, 2022 0.6200 0.6200 0.6006 0.6050 17,904 -0.03(-4.98%)
Jul 29, 2022 0.6213 0.6367 0.6010 0.6367 44,335 -0.03(-4.97%)
Jul 28, 2022 0.6300 0.6986 0.6254 0.6700 70,788 +0.03(+4.43%)
Jul 27, 2022 0.6400 0.6500 0.6111 0.6416 24,554 -0.00(-0.45%)
Jul 26, 2022 0.6400 0.6500 0.6400 0.6445 10,896 +0.02(+3.78%)
Jul 25, 2022 0.6600 0.6568 0.6210 0.6210 541 -0.02(-2.95%)
Jul 22, 2022 0.6399 0.6399 0.6399 0.6399 534 +0.03(+4.73%)
Jul 21, 2022 0.6261 0.6261 0.6100 0.6110 16,661 -0.02(-2.41%)
Jul 20, 2022 0.6220 0.6261 0.6190 0.6261 14,372 +0.00(+0.74%)
Jul 19, 2022 0.6215 0.6215 0.6215 0.6215 944 -0.00(-0.13%)
Jul 18, 2022 0.6231 0.6475 0.6203 0.6223 13,237 -0.00(-0.13%)
Jul 15, 2022 0.6231 0.6231 0.6231 0.6231 315 +0.00(+0.02%)
Jul 14, 2022 0.6404 0.6409 0.6210 0.6230 4,151 -0.02(-3.41%)
Jul 13, 2022 0.6500 0.6521 0.6450 0.6450 7,341 -0.02(-2.93%)
Jul 12, 2022 0.6600 0.6791 0.6500 0.6645 11,612 -0.02(-2.22%)
Jul 11, 2022 0.6900 0.6857 0.6796 0.6796 1,228 +0.02(+2.97%)
Jul 08, 2022 0.6700 0.6924 0.6600 0.6600 9,015 -0.01(-1.86%)
Jul 07, 2022 0.6888 0.6888 0.6500 0.6725 10,783 +0.01(+1.89%)
Jul 06, 2022 0.7101 0.7249 0.6400 0.6600 66,551 -0.06(-8.32%)
Jul 05, 2022 0.6978 0.7320 0.6800 0.7199 80,715 +0.04(+5.85%)
Jul 01, 2022 0.6702 0.6801 0.6702 0.6801 1,310 +0.00(+0.01%)
Jun 30, 2022 0.6700 0.6800 0.6700 0.6800 2,985 -0.03(-4.23%)
Jun 29, 2022 0.6602 0.7200 0.6602 0.7100 7,054 +0.01(+1.59%)
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%)
May 02, 2022 0.7766 0.7922 0.7440 0.7465 15,934 -0.01(-1.78%)
Apr 29, 2022 0.7600 0.7950 0.7550 0.7600 6,174 +0.01(+1.33%)
Apr 28, 2022 0.7400 0.7860 0.7440 0.7500 12,662 -0.01(-1.32%)
Apr 27, 2022 0.8200 0.8200 0.7500 0.7600 6,277 -0.05(-6.11%)
Apr 26, 2022 0.8499 0.8500 0.7441 0.8095 46,227 -0.04(-4.59%)
Apr 25, 2022 0.8500 0.8505 0.8100 0.8484 2,847 +0.04(+4.74%)
Apr 22, 2022 0.8200 0.8900 0.8100 0.8100 59,715 -0.01(-1.60%)
Apr 21, 2022 0.8230 0.8500 0.8230 0.8232 2,134 -0.02(-2.01%)
Apr 20, 2022 0.8400 0.8500 0.8200 0.8401 13,936 -0.02(-2.31%)
Apr 19, 2022 0.8700 0.8701 0.8403 0.8600 6,240 -0.01(-0.64%)
Apr 18, 2022 0.8400 0.8897 0.8400 0.8655 19,878 +0.03(+2.97%)
Apr 14, 2022 0.8897 0.8992 0.8400 0.8405 7,859 -0.02(-2.27%)
Apr 13, 2022 0.8300 0.8600 0.8120 0.8600 27,853 +0.05(+6.00%)
Apr 12, 2022 0.8525 0.8897 0.8113 0.8113 32,546 -0.05(-5.41%)
Apr 11, 2022 0.8850 0.8850 0.8440 0.8577 18,325 -0.02(-2.42%)
Apr 08, 2022 0.9192 0.9598 0.8549 0.8790 123,609 -0.04(-4.37%)
Apr 07, 2022 0.9300 0.9501 0.9001 0.9192 19,563 -0.01(-1.16%)
Apr 06, 2022 0.9600 0.9700 0.9121 0.9300 25,840 -0.02(-2.12%)
Apr 05, 2022 0.9300 0.9800 0.9120 0.9501 137,485 +0.02(+2.16%)
Apr 04, 2022 0.9300 0.9400 0.9100 0.9300 41,789 +0.00(+0.00%)
Apr 01, 2022 0.9400 0.9800 0.9100 0.9300 109,079 -0.02(-2.41%)
Mar 31, 2022 0.9500 0.9900 0.9100 0.9530 541,030 +0.02(+2.47%)
Mar 30, 2022 0.9300 0.9300 0.8998 0.9300 8,103 +0.04(+4.48%)
Mar 29, 2022 0.8700 0.9800 0.8700 0.8901 26,448 -0.02(-2.58%)
Mar 28, 2022 0.9000 0.9380 0.8757 0.9137 39,373 +0.01(+1.52%)
Mar 25, 2022 0.9300 0.9404 0.9000 0.9000 53,783 -0.04(-4.25%)
Mar 24, 2022 0.9769 0.9800 0.9001 0.9399 52,246 -0.00(-0.01%)
Mar 23, 2022 0.9700 0.9800 0.9190 0.9400 18,504 -0.03(-3.09%)
Mar 22, 2022 0.9800 0.9816 0.9300 0.9700 60,855 +0.01(+1.04%)
Mar 21, 2022 0.9201 0.9800 0.9000 0.9600 74,625 +0.04(+4.34%)
Mar 18, 2022 0.9200 0.9400 0.8225 0.9201 89,079 +0.00(+0.29%)
Mar 17, 2022 0.9400 0.9548 0.8737 0.9174 44,219 +0.02(+2.57%)
Mar 16, 2022 0.9200 0.9788 0.8810 0.8944 64,915 +0.02(+2.80%)
Mar 15, 2022 0.9700 1.000 0.8500 0.8700 204,675 -0.19(-17.92%)
Mar 14, 2022 1.240 1.240 1.010 1.060 112,281 -0.07(-6.19%)
Mar 11, 2022 1.050 1.240 1.040 1.130 745,548 +0.09(+9.18%)
Mar 10, 2022 0.9900 1.060 0.9550 1.035 35,519 +0.00(+0.49%)
Mar 09, 2022 1.060 1.080 0.9800 1.030 79,926 -0.09(-8.04%)
Mar 08, 2022 1.090 1.350 1.040 1.120 757,047 +0.10(+10.21%)
Mar 07, 2022 0.9850 1.039 0.9000 1.016 99,205 +0.05(+5.56%)
Mar 04, 2022 0.9000 0.9627 0.9000 0.9627 9,758 +0.01(+1.34%)
Mar 03, 2022 0.9000 0.9700 0.9000 0.9500 11,815 -0.02(-2.07%)
Mar 02, 2022 1.070 1.070 0.9500 0.9701 24,481 -0.03(-2.99%)
Mar 01, 2022 0.9800 1.000 0.9002 1.000 86,317 +0.02(+2.04%)
Feb 28, 2022 0.9700 0.9800 0.8800 0.9800 38,231 +0.01(+1.03%)
Feb 25, 2022 1.070 0.9975 0.9600 0.9700 87,293 -0.05(-4.82%)
Feb 24, 2022 0.9800 1.049 0.8500 1.019 435,930 +0.14(+15.81%)
Feb 23, 2022 0.8111 0.9990 0.7543 0.8800 290,018 +0.09(+11.38%)
Feb 22, 2022 0.6408 0.8028 0.6408 0.7901 341,475 +0.18(+29.46%)
Feb 18, 2022 0.6103 0 -0.19(-23.62%)
Feb 17, 2022 0.7850 0.8025 0.7700 0.7990 9,330 +0.01(+1.78%)
Feb 16, 2022 0.7850 0.8200 0.7810 0.7850 5,690 +0.00(+0.00%)
Feb 15, 2022 0.8190 0.8190 0.7800 0.7850 23,703 +0.00(+0.26%)
Feb 14, 2022 0.7800 0.8100 0.7800 0.7830 17,855 -0.02(-2.73%)
Feb 11, 2022 0.8000 0.8400 0.7800 0.8050 22,074 -0.02(-1.90%)
Feb 10, 2022 0.8400 0.8400 0.8000 0.8206 10,883 +0.02(+2.45%)
Feb 09, 2022 0.8401 0.8403 0.8002 0.8010 12,381 +0.00(+0.11%)
Feb 08, 2022 0.8170 0.8220 0.8000 0.8001 10,068 +0.02(+2.58%)
Feb 07, 2022 0.7600 0.7980 0.7600 0.7800 5,586 +0.00(+0.00%)
Feb 04, 2022 0.7600 0.8346 0.7600 0.7800 4,411 -0.03(-3.58%)
Feb 03, 2022 0.7600 0.8365 0.8090 2,755 +0.02(+2.53%)
Feb 02, 2022 0.8400 0.8470 0.7801 0.7890 32,914 -0.04(-4.94%)
Feb 01, 2022 0.8300 0.9200 0.8000 0.8300 26,430 -0.02(-2.35%)
Jan 31, 2022 0.8000 0.9152 0.7850 0.8500 40,644 +0.03(+3.65%)
Jan 28, 2022 0.7603 0.8500 0.7602 0.8201 12,544 +0.03(+3.78%)
Jan 27, 2022 0.8206 0.8854 0.7500 0.7902 41,835 -0.05(-5.94%)
Jan 26, 2022 0.8300 0.9200 0.8300 0.8401 20,600 -0.01(-1.16%)
Jan 25, 2022 0.8500 0.8800 0.7900 0.8500 19,313 +0.01(+0.59%)
Jan 24, 2022 0.9013 0.9099 0.8300 0.8450 109,209 -0.07(-7.14%)
Jan 21, 2022 0.9075 0.9600 0.9013 0.9100 44,183 -0.04(-4.21%)
Jan 20, 2022 0.9012 1.000 0.9012 0.9500 41,721 +0.04(+4.38%)
Jan 19, 2022 0.9100 0.9600 0.9100 0.9101 55,541 -0.02(-2.16%)
Jan 18, 2022 0.9700 0.9700 0.9301 0.9302 65,884 -0.05(-5.08%)
Jan 14, 2022 0.9800 0 -0.01(-1.01%)
Jan 13, 2022 1.010 1.040 0.9724 0.9900 75,881 -0.02(-1.98%)
Jan 12, 2022 1.044 1.050 0.9773 1.010 93,093 -0.02(-1.94%)
Jan 11, 2022 0.8800 1.050 0.8805 1.030 189,301 +0.08(+8.08%)
Jan 10, 2022 0.9381 0.9700 0.8810 0.9530 241,850 -0.11(-10.09%)
Jan 07, 2022 0.6950 1.060 0.6950 1.060 930,862 +0.20(+23.26%)
Jan 06, 2022 0.6650 1.090 0.6209 0.8600 3,411,009 +0.19(+27.79%)
Jan 05, 2022 0.6400 0.6800 0.6123 0.6730 315,614 +0.06(+10.31%)
Jan 04, 2022 0.6000 0.6600 0.6000 0.6101 72,542 -0.01(-1.61%)
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.