China Natural Res (NQ: CHNR )

0.6808 -0.0085 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.25 10.34 10.05 10.06 1,700 -0.14(-1.37%)
Nov 29, 2011 9.950 10.20 9.544 10.20 3,150 +0.21(+2.10%)
Nov 28, 2011 9.990 9.990 9.990 9.990 301 +0.58(+6.16%)
Nov 25, 2011 9.520 9.520 9.410 9.410 200 -0.05(-0.49%)
Nov 23, 2011 9.456 9.456 9.456 9.456 100 -0.54(-5.44%)
Nov 22, 2011 9.610 10.00 9.150 10.00 3,268 +0.20(+2.02%)
Nov 21, 2011 9.300 10.00 9.000 9.802 14,007 +0.41(+4.41%)
Nov 18, 2011 9.542 9.550 9.300 9.388 3,192 -0.26(-2.72%)
Nov 17, 2011 9.630 9.930 9.510 9.650 1,478 -0.10(-1.03%)
Nov 16, 2011 9.602 9.940 9.602 9.750 600 +0.14(+1.46%)
Nov 15, 2011 9.430 9.760 9.300 9.610 1,400 -0.11(-1.13%)
Nov 14, 2011 9.760 9.898 9.720 9.720 2,258 -0.03(-0.31%)
Nov 11, 2011 9.300 9.750 9.300 9.750 450 +0.00(+0.00%)
Nov 09, 2011 9.680 9.750 9.750 9.750 500 -0.01(-0.10%)
Nov 08, 2011 9.700 9.770 9.430 9.760 2,827 +0.23(+2.41%)
Nov 07, 2011 9.530 9.730 9.520 9.530 2,125 -0.27(-2.76%)
Nov 04, 2011 9.920 9.920 9.528 9.800 2,697 +0.10(+1.03%)
Nov 03, 2011 9.720 9.750 9.660 9.700 4,611 -0.05(-0.51%)
Nov 02, 2011 9.960 9.980 9.300 9.750 2,600 +0.10(+1.04%)
Nov 01, 2011 9.310 9.948 9.310 9.650 2,419 +0.15(+1.58%)
Oct 31, 2011 9.480 9.550 9.300 9.500 2,700 +0.02(+0.21%)
Oct 28, 2011 9.350 9.500 9.300 9.480 1,900 -0.28(-2.87%)
Oct 27, 2011 9.210 10.00 9.210 9.760 11,541 +0.16(+1.67%)
Oct 26, 2011 9.260 9.600 9.260 9.600 200 -0.10(-1.03%)
Oct 25, 2011 9.640 9.820 9.630 9.700 3,050 +0.09(+0.94%)
Oct 24, 2011 9.280 9.610 9.280 9.610 333 +0.41(+4.46%)
Oct 21, 2011 9.530 9.660 9.000 9.200 4,822 +0.19(+2.11%)
Oct 20, 2011 9.820 9.820 9.010 9.010 1,150 -0.89(-8.99%)
Oct 19, 2011 9.930 10.25 9.900 9.900 11,359 -0.28(-2.75%)
Oct 18, 2011 9.956 10.25 9.956 10.18 3,412 +0.28(+2.83%)
Oct 14, 2011 10.21 9.900 9.900 9.900 200 +0.00(+0.00%)
Oct 13, 2011 9.830 10.15 9.830 9.900 1,070 -0.38(-3.70%)
Oct 12, 2011 10.000 10.28 9.990 10.28 1,500 +0.21(+2.07%)
Oct 11, 2011 10.00 10.07 10.00 10.07 1,401 +0.17(+1.73%)
Oct 10, 2011 9.900 10.00 9.510 9.901 4,460 -0.04(-0.39%)
Oct 07, 2011 10.10 10.10 9.890 9.940 300 -0.18(-1.78%)
Oct 06, 2011 9.040 10.12 9.040 10.12 6,002 +0.25(+2.53%)
Oct 05, 2011 9.130 10.47 8.760 9.870 12,825 +0.37(+3.89%)
Oct 04, 2011 10.25 10.27 9.100 9.500 9,807 -0.90(-8.65%)
Oct 03, 2011 10.08 10.40 10.08 10.40 1,800 -0.42(-3.88%)
Sep 30, 2011 11.22 11.22 10.04 10.82 1,130 -0.18(-1.64%)
Sep 29, 2011 11.05 11.05 10.56 11.00 5,185 +0.00(+0.00%)
Sep 28, 2011 10.88 11.10 10.74 11.00 4,426 +0.95(+9.45%)
Sep 27, 2011 10.48 10.88 10.05 10.05 2,141 -0.19(-1.89%)
Sep 26, 2011 9.020 10.50 9.020 10.24 6,309 +0.38(+3.89%)
Sep 23, 2011 9.400 10.20 9.400 9.860 14,684 -0.44(-4.27%)
Sep 22, 2011 10.81 10.81 10.30 10.30 6,380 -1.36(-11.70%)
Sep 21, 2011 10.64 11.66 10.64 11.66 430 +0.06(+0.51%)
Sep 20, 2011 11.17 11.75 10.83 11.61 9,799 +0.32(+2.80%)
Sep 19, 2011 10.53 11.29 10.20 11.29 9,160 +0.55(+5.12%)
Sep 16, 2011 12.20 12.20 10.44 10.74 13,030 -0.38(-3.41%)
Sep 15, 2011 10.63 11.62 10.46 11.12 7,341 +0.13(+1.18%)
Sep 14, 2011 10.60 10.99 10.51 10.99 500 +0.06(+0.51%)
Sep 13, 2011 10.80 11.37 10.51 10.93 3,720 +0.30(+2.85%)
Sep 12, 2011 10.52 10.65 10.51 10.63 3,104 -0.25(-2.30%)
Sep 09, 2011 10.70 11.00 10.70 10.88 4,411 -0.34(-3.03%)
Sep 08, 2011 11.76 11.76 11.19 11.22 1,000 -0.10(-0.88%)
Sep 07, 2011 11.16 11.64 10.70 11.32 4,721 +0.32(+2.91%)
Sep 06, 2011 11.91 11.91 11.00 11.00 13,465 -0.78(-6.62%)
Sep 02, 2011 12.19 12.19 11.70 11.78 1,800 -0.08(-0.70%)
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.