China Natural Res (NQ: CHNR )

0.6801 -0.0049 (-0.72%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.680 4.380 4.380 4.380 4,500 -0.05(-1.13%)
Oct 30, 2013 4.660 4.720 4.380 4.430 0 -0.07(-1.45%)
Oct 29, 2013 4.410 4.950 4.360 4.495 0 -0.12(-2.49%)
Oct 28, 2013 4.820 4.820 4.590 4.610 0 -0.36(-7.24%)
Oct 25, 2013 4.530 4.990 4.530 4.970 0 -0.01(-0.20%)
Oct 24, 2013 4.990 4.990 4.530 4.980 0 -0.01(-0.20%)
Oct 23, 2013 4.620 5.000 4.300 4.990 0 +0.38(+8.30%)
Oct 22, 2013 4.830 4.830 4.607 4.607 0 -0.29(-5.97%)
Oct 21, 2013 4.700 5.000 4.700 4.900 0 -0.10(-2.00%)
Oct 18, 2013 5.000 5.000 5.000 5.000 500 +0.01(+0.20%)
Oct 17, 2013 4.620 5.000 4.620 4.990 0 +0.11(+2.25%)
Oct 16, 2013 4.826 4.880 4.710 4.880 0 +0.00(+0.00%)
Oct 15, 2013 4.630 4.880 4.610 4.880 0 +0.00(+0.00%)
Oct 14, 2013 5.000 5.000 4.850 4.880 0 +0.03(+0.62%)
Oct 11, 2013 5.120 5.150 4.810 4.850 0 -0.03(-0.64%)
Oct 10, 2013 4.690 5.200 4.420 4.881 0 +0.38(+8.47%)
Oct 08, 2013 4.640 4.500 4.500 4.500 700 -0.09(-1.96%)
Oct 07, 2013 4.270 4.640 4.270 4.590 0 +0.31(+7.24%)
Oct 04, 2013 4.264 4.280 4.264 4.280 0 -0.20(-4.46%)
Oct 03, 2013 4.290 4.480 4.290 4.480 0 +0.05(+1.13%)
Oct 01, 2013 4.430 4.430 4.430 4.430 100 -0.07(-1.56%)
Sep 27, 2013 4.500 4.500 4.480 4.500 0 +0.00(+0.00%)
Sep 25, 2013 4.810 4.500 4.500 4.500 5,200 +0.19(+4.41%)
Sep 24, 2013 4.310 4.310 4.310 4.310 0 -0.09(-2.05%)
Sep 19, 2013 4.380 4.400 4.400 4.400 900 -0.09(-2.00%)
Sep 16, 2013 4.480 4.490 4.490 4.490 1,000 +0.04(+0.90%)
Sep 13, 2013 4.440 4.550 4.300 4.450 0 +0.14(+3.25%)
Sep 10, 2013 4.440 4.310 4.310 4.310 1,200 +0.00(+0.00%)
Sep 09, 2013 4.310 4.320 4.310 4.310 0 +0.00(+0.00%)
Sep 06, 2013 4.370 4.414 4.310 4.310 0 -0.09(-2.05%)
Sep 05, 2013 4.350 4.400 4.350 4.400 0 -0.08(-1.79%)
Sep 04, 2013 4.480 4.480 4.480 4.480 0 +0.01(+0.22%)
Sep 03, 2013 4.490 4.490 4.360 4.470 0 +0.12(+2.76%)
Aug 30, 2013 4.380 4.434 4.350 4.350 0 +0.03(+0.69%)
Aug 28, 2013 4.320 4.320 4.320 4.320 900 -0.02(-0.46%)
Aug 27, 2013 4.400 4.400 4.340 4.340 0 -0.33(-7.07%)
Aug 23, 2013 4.670 4.670 4.670 4.670 0 +0.22(+4.94%)
Aug 22, 2013 4.460 4.460 4.450 4.450 0 -0.02(-0.45%)
Aug 21, 2013 4.470 4.470 4.470 4.470 0 +0.14(+3.23%)
Aug 20, 2013 4.330 4.500 4.290 4.330 0 -0.19(-4.20%)
Aug 19, 2013 4.510 4.540 4.500 4.520 0 -0.12(-2.59%)
Aug 16, 2013 4.270 4.725 4.260 4.640 0 +0.25(+5.69%)
Aug 15, 2013 4.540 4.540 4.390 4.390 420 -0.34(-7.19%)
Aug 14, 2013 4.460 4.730 4.460 4.730 0 +0.22(+4.88%)
Aug 13, 2013 4.390 4.720 4.390 4.510 12,684 +0.21(+4.88%)
Aug 12, 2013 4.360 4.470 4.260 4.300 4,087 -0.17(-3.80%)
Aug 09, 2013 4.268 4.480 4.268 4.470 2,200 -0.02(-0.44%)
Aug 08, 2013 4.220 4.490 4.220 4.490 2,050 +0.15(+3.46%)
Aug 07, 2013 4.310 4.340 4.231 4.340 1,666 -0.06(-1.36%)
Aug 05, 2013 4.370 4.400 4.400 4.400 4,800 +0.07(+1.62%)
Aug 02, 2013 4.320 4.790 4.230 4.330 7,350 -0.06(-1.37%)
Aug 01, 2013 4.470 4.690 4.390 4.390 300 +0.01(+0.21%)
Jul 31, 2013 4.458 4.493 4.381 4.381 0 +0.00(+0.02%)
Jul 30, 2013 4.440 4.540 4.380 4.380 0 -0.16(-3.52%)
Jul 29, 2013 4.580 4.590 4.540 4.540 0 -0.05(-1.09%)
Jul 26, 2013 4.800 4.800 4.390 4.590 0 +0.09(+2.00%)
Jul 25, 2013 4.690 4.790 4.430 4.500 0 -0.30(-6.23%)
Jul 24, 2013 4.758 4.800 4.310 4.799 0 +0.35(+7.84%)
Jul 23, 2013 4.380 4.720 4.380 4.450 0 +0.08(+1.78%)
Jul 22, 2013 4.420 4.380 4.360 4.372 0 -0.05(-1.09%)
Jul 19, 2013 4.500 4.580 4.350 4.420 0 -0.08(-1.78%)
Jul 18, 2013 4.690 4.820 4.420 4.500 0 -0.29(-6.05%)
Jul 17, 2013 4.830 4.830 4.300 4.790 7,453 -0.01(-0.21%)
Jul 16, 2013 4.750 5.000 4.480 4.800 0 -0.15(-3.03%)
Jul 15, 2013 5.160 5.280 4.220 4.950 0 -0.21(-4.07%)
Jul 12, 2013 5.210 5.320 5.110 5.160 0 -0.05(-0.96%)
Jul 11, 2013 5.060 5.320 5.060 5.210 0 +0.22(+4.41%)
Jul 10, 2013 4.220 5.050 4.220 4.990 0 +0.56(+12.64%)
Jul 09, 2013 4.370 4.760 4.200 4.430 0 +0.18(+4.24%)
Jul 08, 2013 4.240 4.650 4.200 4.250 0 -0.08(-1.85%)
Jul 05, 2013 4.510 4.910 4.080 4.330 0 -0.17(-3.78%)
Jul 03, 2013 4.300 4.940 4.060 4.500 0 +0.14(+3.21%)
Jul 02, 2013 3.660 4.570 3.660 4.360 0 +0.86(+24.54%)
Jul 01, 2013 3.780 3.820 3.501 3.501 0 -0.15(-4.08%)
Jun 28, 2013 3.820 3.820 3.650 3.650 2,308 -0.24(-6.17%)
Jun 27, 2013 3.900 3.990 3.800 3.890 0 +0.09(+2.37%)
Jun 26, 2013 3.820 3.846 3.800 3.800 0 -0.17(-4.28%)
Jun 24, 2013 3.970 3.970 3.970 3.970 0 -0.01(-0.25%)
Jun 20, 2013 3.980 3.980 3.980 3.980 0 -0.02(-0.50%)
Jun 18, 2013 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Jun 17, 2013 4.000 4.009 4.000 4.000 0 -0.02(-0.50%)
Jun 14, 2013 4.020 4.020 4.020 4.020 0 -0.20(-4.74%)
Jun 13, 2013 4.220 4.220 4.220 4.220 103 +0.20(+4.98%)
Jun 12, 2013 4.150 4.160 4.020 4.020 11,480 -0.13(-3.13%)
Jun 11, 2013 4.123 4.150 4.100 4.150 2,450 +0.00(+0.00%)
Jun 06, 2013 4.140 4.150 4.150 4.150 4,100 +0.10(+2.47%)
Jun 05, 2013 4.120 4.120 4.050 4.050 0 -0.15(-3.57%)
Jun 04, 2013 4.215 4.450 4.050 4.200 0 +0.18(+4.48%)
Jun 03, 2013 4.020 4.072 4.020 4.020 800 -0.01(-0.25%)
May 31, 2013 4.050 4.130 4.030 4.030 2,264 -0.01(-0.25%)
May 30, 2013 4.150 4.150 4.030 4.040 0 -0.01(-0.25%)
May 29, 2013 4.190 4.298 4.050 4.050 9,254 -0.12(-2.88%)
May 28, 2013 4.190 4.190 4.150 4.170 2,363 -0.02(-0.48%)
May 24, 2013 4.380 4.380 4.190 4.190 0 +0.04(+0.96%)
May 22, 2013 4.150 4.150 4.150 4.150 0 +0.12(+2.98%)
May 21, 2013 4.030 4.030 4.030 4.030 0 +0.01(+0.25%)
May 20, 2013 4.140 4.140 4.020 4.020 0 -0.02(-0.50%)
May 17, 2013 4.030 4.340 4.030 4.040 0 -0.05(-1.22%)
May 16, 2013 4.070 4.120 4.020 4.090 4,600 -0.11(-2.62%)
May 15, 2013 4.080 4.200 4.080 4.200 0 -0.28(-6.25%)
May 13, 2013 4.230 4.480 4.200 4.480 0 +0.18(+4.19%)
May 10, 2013 4.320 4.320 4.300 4.300 0 +0.02(+0.47%)
May 09, 2013 4.280 4.280 4.280 4.280 0 +0.08(+1.90%)
May 08, 2013 4.750 4.750 4.200 4.200 0 -0.47(-10.06%)
May 07, 2013 4.670 4.670 4.670 4.670 0 +0.07(+1.52%)
May 06, 2013 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
May 03, 2013 4.660 4.890 4.600 4.600 0 -0.10(-2.13%)
May 02, 2013 4.680 4.700 4.600 4.700 0 +0.01(+0.21%)
Apr 30, 2013 4.800 4.690 4.690 4.690 1,900 +0.02(+0.53%)
Apr 29, 2013 4.688 4.726 4.665 4.665 700 +0.02(+0.33%)
Apr 26, 2013 4.650 4.650 4.650 4.650 179 -0.04(-0.81%)
Apr 25, 2013 4.650 5.050 4.650 4.688 2,150 -0.06(-1.31%)
Apr 24, 2013 4.760 4.760 4.750 4.750 0 -0.02(-0.42%)
Apr 23, 2013 4.930 4.930 4.728 4.770 397 -0.27(-5.36%)
Apr 22, 2013 4.900 5.040 4.900 5.040 400 +0.39(+8.39%)
Apr 18, 2013 4.650 4.650 4.650 4.650 0 -0.24(-4.91%)
Apr 16, 2013 4.900 4.890 4.890 4.890 400 +0.23(+4.93%)
Apr 15, 2013 4.840 4.840 4.660 4.660 1,300 -0.26(-5.28%)
Apr 12, 2013 4.920 4.920 4.920 4.920 596 +0.18(+3.80%)
Apr 11, 2013 4.640 4.740 4.640 4.740 1,390 +0.09(+1.94%)
Apr 10, 2013 4.570 4.650 4.490 4.650 6,085 +0.14(+3.10%)
Apr 09, 2013 4.510 4.510 4.500 4.510 3,627 -0.06(-1.36%)
Apr 08, 2013 4.700 4.700 4.500 4.572 3,921 -0.13(-2.72%)
Apr 05, 2013 4.700 4.700 4.700 4.700 1,150 -0.00(-0.00%)
Apr 03, 2013 4.700 4.700 4.700 4.700 800 +0.00(+0.00%)
Apr 02, 2013 4.700 4.700 4.700 4.700 550 -0.10(-2.08%)
Apr 01, 2013 4.750 4.800 4.750 4.800 200 +0.10(+2.13%)
Mar 28, 2013 4.700 4.700 4.700 4.700 1,292 -0.04(-0.84%)
Mar 27, 2013 4.800 5.200 4.740 4.740 2,712 +0.03(+0.64%)
Mar 26, 2013 4.840 4.850 4.710 4.710 595 -0.26(-5.23%)
Mar 25, 2013 4.980 5.000 4.850 4.970 5,170 -0.03(-0.60%)
Mar 22, 2013 5.090 5.090 5.000 5.000 1,400 -0.08(-1.57%)
Mar 21, 2013 5.080 5.080 5.080 5.080 100 +0.00(+0.00%)
Mar 20, 2013 5.130 5.130 5.080 5.080 890 -0.02(-0.39%)
Mar 19, 2013 5.100 5.100 5.100 5.100 225 +0.02(+0.39%)
Mar 18, 2013 5.080 5.080 5.080 5.080 500 +0.00(+0.00%)
Mar 15, 2013 4.850 5.250 4.850 5.080 1,408 +0.23(+4.74%)
Mar 14, 2013 4.850 4.850 4.850 4.850 220 -0.02(-0.41%)
Mar 13, 2013 4.900 5.069 4.870 4.870 3,300 -0.38(-7.24%)
Mar 11, 2013 5.300 5.250 5.250 5.250 400 +0.30(+6.06%)
Mar 08, 2013 5.000 5.140 4.950 4.950 2,415 -0.07(-1.32%)
Mar 07, 2013 5.000 5.016 5.000 5.016 200 -0.18(-3.54%)
Mar 06, 2013 5.390 5.400 4.840 5.200 1,093 -0.10(-1.89%)
Mar 05, 2013 4.840 5.300 4.840 5.300 1,742 +0.20(+3.92%)
Mar 01, 2013 5.060 5.100 5.100 5.100 600 -0.34(-6.25%)
Feb 28, 2013 5.440 5.440 4.830 5.440 2,400 +0.30(+5.84%)
Feb 27, 2013 4.800 5.210 4.780 5.140 10,892 +0.34(+7.08%)
Feb 26, 2013 4.800 4.800 4.800 4.800 200 -0.03(-0.62%)
Feb 25, 2013 4.960 4.960 4.800 4.830 1,717 -0.10(-2.03%)
Feb 22, 2013 4.930 4.930 4.930 4.930 100 +0.03(+0.61%)
Feb 21, 2013 4.850 4.982 4.850 4.900 6,297 +0.03(+0.62%)
Feb 19, 2013 4.850 4.870 4.870 4.870 500 -0.23(-4.51%)
Feb 15, 2013 5.500 5.500 5.100 5.100 2,600 -0.34(-6.25%)
Feb 14, 2013 5.450 5.490 5.310 5.440 1,264 +0.03(+0.55%)
Feb 13, 2013 5.640 5.980 5.318 5.410 2,988 -0.58(-9.68%)
Feb 12, 2013 5.822 6.000 5.120 5.990 2,417 +0.18(+3.10%)
Feb 11, 2013 5.100 5.990 5.070 5.810 700 -0.13(-2.19%)
Feb 08, 2013 5.000 5.940 4.970 5.940 700 +0.54(+10.00%)
Feb 07, 2013 5.530 5.550 5.300 5.400 1,846 -0.10(-1.82%)
Feb 06, 2013 5.500 5.500 5.500 5.500 500 +0.02(+0.36%)
Feb 04, 2013 5.210 5.650 4.750 5.480 2,274 +0.68(+14.17%)
Feb 01, 2013 5.160 5.250 4.800 4.800 3,214 -0.41(-7.87%)
Jan 31, 2013 5.260 5.260 5.210 5.210 543 -0.04(-0.76%)
Jan 30, 2013 5.200 5.250 5.200 5.250 2,910 -0.25(-4.54%)
Jan 29, 2013 5.200 5.500 5.200 5.500 600 -0.02(-0.36%)
Jan 28, 2013 5.172 5.520 5.172 5.520 700 -0.12(-2.13%)
Jan 25, 2013 5.640 5.640 5.640 5.640 100 +0.12(+2.17%)
Jan 24, 2013 5.520 5.520 5.520 5.520 1,147 +0.09(+1.66%)
Jan 23, 2013 5.870 5.920 5.328 5.430 4,926 -0.26(-4.57%)
Jan 22, 2013 5.690 5.690 5.690 5.690 300 -0.20(-3.40%)
Jan 18, 2013 6.000 6.000 5.370 5.890 1,100 +0.32(+5.75%)
Jan 17, 2013 5.810 5.970 5.570 5.570 2,751 +0.01(+0.18%)
Jan 16, 2013 5.900 5.900 5.450 5.560 1,649 -0.39(-6.55%)
Jan 15, 2013 5.560 5.950 5.510 5.950 2,775 -0.15(-2.46%)
Jan 14, 2013 6.230 6.230 6.100 6.100 400 -0.08(-1.29%)
Jan 11, 2013 6.030 6.180 6.000 6.180 3,660 +0.00(+0.00%)
Jan 10, 2013 5.950 6.190 5.601 6.180 4,568 +0.25(+4.20%)
Jan 09, 2013 5.500 6.170 5.401 5.931 12,617 +0.43(+7.84%)
Jan 08, 2013 5.150 6.080 5.060 5.500 11,392 +0.58(+11.79%)
Jan 07, 2013 4.380 5.115 4.380 4.920 7,332 +0.57(+13.10%)
Jan 03, 2013 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
Jan 02, 2013 4.268 4.350 4.260 4.340 2,220 +0.04(+0.93%)
Dec 31, 2012 4.276 4.350 4.260 4.300 4,877 -0.10(-2.27%)
Dec 28, 2012 4.330 4.510 4.330 4.400 1,678 -0.05(-1.12%)
Dec 27, 2012 4.400 4.450 4.290 4.450 3,710 +0.00(+0.00%)
Dec 26, 2012 4.450 4.650 4.440 4.450 2,030 -0.23(-4.91%)
Dec 24, 2012 4.410 4.680 4.410 4.680 230 +0.19(+4.23%)
Dec 21, 2012 4.260 4.630 4.260 4.490 1,862 +0.15(+3.46%)
Dec 20, 2012 4.339 4.340 4.260 4.340 2,956 -0.03(-0.69%)
Dec 19, 2012 4.290 4.630 4.250 4.370 1,264 -0.28(-6.02%)
Dec 18, 2012 4.670 4.670 4.330 4.650 2,652 -0.02(-0.43%)
Dec 17, 2012 4.570 4.670 4.120 4.670 669 +0.32(+7.35%)
Dec 14, 2012 4.400 4.410 4.330 4.350 7,873 +0.02(+0.46%)
Dec 13, 2012 4.500 4.500 4.210 4.330 2,776 -0.36(-7.75%)
Dec 11, 2012 4.570 4.694 4.694 4.694 6,600 -0.09(-1.80%)
Dec 10, 2012 4.950 5.000 4.320 4.780 7,157 -0.22(-4.40%)
Dec 07, 2012 5.000 5.000 5.000 5.000 946 -0.23(-4.40%)
Dec 06, 2012 5.230 5.230 5.230 5.230 400 +0.00(+0.00%)
Dec 05, 2012 5.250 5.524 5.200 5.230 4,400 -0.02(-0.38%)
Dec 04, 2012 5.250 5.250 5.250 5.250 500 -0.13(-2.41%)
Nov 30, 2012 5.200 5.400 5.200 5.380 2,295 +0.08(+1.51%)
Nov 29, 2012 5.290 5.300 5.200 5.300 513 +0.00(+0.00%)
Nov 28, 2012 5.200 5.494 5.200 5.300 2,878 +0.09(+1.73%)
Nov 27, 2012 5.380 5.380 5.146 5.210 7,534 -0.19(-3.52%)
Nov 26, 2012 5.550 5.550 5.400 5.400 1,329 -0.21(-3.74%)
Nov 23, 2012 5.500 5.610 5.480 5.610 2,478 +0.10(+1.85%)
Nov 21, 2012 5.508 5.508 5.508 5.508 100 +0.01(+0.15%)
Nov 20, 2012 5.600 5.600 5.500 5.500 2,093 -0.10(-1.79%)
Nov 19, 2012 5.600 5.611 5.600 5.600 650 -0.01(-0.24%)
Nov 16, 2012 5.630 5.650 5.600 5.614 1,295 +0.00(+0.07%)
Nov 14, 2012 5.610 5.610 5.610 5.610 300 +0.05(+0.90%)
Nov 13, 2012 5.560 5.560 5.560 5.560 100 +0.03(+0.51%)
Nov 12, 2012 5.532 5.532 5.532 5.532 400 +0.03(+0.58%)
Nov 09, 2012 5.500 5.500 5.500 5.500 600 -0.20(-3.51%)
Nov 07, 2012 5.700 5.700 5.700 5.700 400 +0.03(+0.53%)
Nov 06, 2012 5.670 5.670 5.670 5.670 0 +0.08(+1.43%)
Nov 05, 2012 5.560 5.590 5.560 5.590 239 -0.11(-1.93%)
Nov 02, 2012 5.705 5.705 5.700 5.700 729 -0.15(-2.56%)
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.