China Natural Res (NQ: CHNR )

1.250 USD +0.030 (+2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.07 12.21 12.07 12.13 987 -0.11(-0.86%)
Mar 30, 2010 11.95 12.24 11.90 12.24 6,761 +0.22(+1.83%)
Mar 29, 2010 12.30 12.30 11.95 12.02 5,850 +0.09(+0.75%)
Mar 26, 2010 12.04 12.19 11.90 11.93 7,770 -0.12(-1.00%)
Mar 25, 2010 12.19 12.19 12.04 12.05 3,303 -0.25(-2.03%)
Mar 24, 2010 12.09 12.30 12.05 12.30 4,156 +0.31(+2.59%)
Mar 23, 2010 12.12 12.17 11.99 11.99 9,121 +0.08(+0.67%)
Mar 22, 2010 11.90 12.22 11.90 11.91 7,018 -0.13(-1.08%)
Mar 19, 2010 12.20 12.20 11.95 12.04 3,838 -0.12(-0.99%)
Mar 18, 2010 12.07 12.20 12.07 12.16 6,410 +0.09(+0.75%)
Mar 17, 2010 11.97 12.21 11.95 12.07 7,921 +0.16(+1.34%)
Mar 16, 2010 11.90 12.15 11.90 11.91 4,296 -0.01(-0.08%)
Mar 15, 2010 12.01 12.01 11.80 11.92 10,791 -0.08(-0.67%)
Mar 12, 2010 12.12 12.20 12.00 12.00 3,456 -0.12(-0.99%)
Mar 11, 2010 12.01 12.35 12.00 12.12 17,864 +0.09(+0.75%)
Mar 10, 2010 12.21 12.44 12.03 12.03 15,262 -0.32(-2.59%)
Mar 09, 2010 12.32 12.65 12.22 12.35 18,719 -0.03(-0.24%)
Mar 08, 2010 13.10 13.42 12.38 12.38 27,695 -0.68(-5.21%)
Mar 05, 2010 12.00 13.28 12.00 13.06 49,551 +1.06(+8.83%)
Mar 04, 2010 12.19 12.19 12.00 12.00 3,895 -0.20(-1.64%)
Mar 03, 2010 12.09 12.25 12.07 12.20 3,050 +0.21(+1.75%)
Mar 02, 2010 12.34 12.34 11.99 11.99 2,140 -0.18(-1.48%)
Mar 01, 2010 12.28 12.33 12.00 12.17 5,462 +0.06(+0.50%)
Feb 26, 2010 12.30 12.30 12.11 12.11 1,400 +0.05(+0.41%)
Feb 25, 2010 12.00 12.30 11.89 12.06 11,013 -0.08(-0.66%)
Feb 24, 2010 12.00 12.33 12.00 12.14 9,622 +0.16(+1.34%)
Feb 23, 2010 12.00 12.00 11.78 11.98 5,358 -0.07(-0.56%)
Feb 22, 2010 11.89 12.19 11.88 12.05 14,232 +0.25(+2.09%)
Feb 19, 2010 11.75 12.00 11.74 11.80 8,100 -0.18(-1.50%)
Feb 18, 2010 11.86 11.98 11.65 11.98 6,700 +0.00(+0.00%)
Feb 17, 2010 12.25 12.25 11.98 11.98 10,869 -0.27(-2.20%)
Feb 16, 2010 12.27 12.28 12.04 12.25 2,827 +0.28(+2.34%)
Feb 12, 2010 11.46 11.97 11.97 11.97 16,300 +0.28(+2.40%)
Feb 11, 2010 11.75 11.77 11.61 11.69 5,690 +0.16(+1.39%)
Feb 10, 2010 11.13 11.68 10.95 11.53 11,616 +0.60(+5.49%)
Feb 09, 2010 11.02 11.16 10.93 10.93 5,281 +0.02(+0.18%)
Feb 08, 2010 10.96 10.99 10.62 10.91 28,896 -0.24(-2.15%)
Feb 05, 2010 11.07 11.20 10.95 11.15 9,544 +0.08(+0.72%)
Feb 04, 2010 11.51 11.60 11.07 11.07 15,605 -0.59(-5.06%)
Feb 03, 2010 11.72 11.72 11.61 11.66 500 -0.14(-1.19%)
Feb 02, 2010 11.65 11.97 11.41 11.80 6,977 -0.01(-0.08%)
Feb 01, 2010 12.00 12.00 11.30 11.81 30,438 -0.19(-1.58%)
Jan 29, 2010 12.70 12.72 12.00 12.00 13,198 -0.36(-2.91%)
Jan 28, 2010 12.46 12.76 12.18 12.36 13,100 -0.18(-1.44%)
Jan 27, 2010 12.07 12.93 12.07 12.54 10,164 +0.27(+2.21%)
Jan 26, 2010 11.69 12.73 11.33 12.27 44,797 +0.29(+2.41%)
Jan 25, 2010 12.20 12.63 11.98 11.98 41,486 +0.03(+0.25%)
Jan 22, 2010 11.31 12.41 11.31 11.95 61,914 +0.43(+3.73%)
Jan 21, 2010 12.06 12.20 11.50 11.52 56,592 -0.68(-5.57%)
Jan 20, 2010 13.19 13.19 11.85 12.20 111,166 -0.91(-6.94%)
Jan 19, 2010 13.70 13.85 12.97 13.11 44,996 -0.79(-5.68%)
Jan 15, 2010 14.40 13.90 13.90 13.90 25,300 -0.64(-4.43%)
Jan 14, 2010 14.11 14.82 14.09 14.54 32,594 +0.45(+3.22%)
Jan 13, 2010 13.97 14.30 13.65 14.09 28,553 +0.34(+2.47%)
Jan 12, 2010 14.82 14.82 13.50 13.75 100,943 -1.18(-7.90%)
Jan 11, 2010 13.06 14.98 13.06 14.93 149,832 +1.87(+14.32%)
Jan 08, 2010 12.95 13.25 12.91 13.06 20,975 +0.16(+1.24%)
Jan 07, 2010 13.00 13.19 12.90 12.90 19,335 -0.10(-0.77%)
Jan 06, 2010 13.20 13.30 13.00 13.00 38,565 -0.09(-0.69%)
Jan 05, 2010 11.98 13.30 11.92 13.09 135,013 +1.18(+9.88%)
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.