China Natural Res (NQ: CHNR )

0.8401 USD -0.0099 (-1.16%)
Streaming Delayed Price Updated: 3:11 PM EST, Jan 26, 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%)
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.