China Natural Res (NQ: CHNR )

0.9101 USD -0.0201 (-2.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 7.560 7.710 7.510 7.640 12,000 +0.10(+1.33%)
Mar 29, 2007 7.530 7.650 7.480 7.540 7,748 +0.04(+0.53%)
Mar 28, 2007 7.580 7.611 7.400 7.500 7,401 -0.08(-1.06%)
Mar 27, 2007 7.560 7.680 7.300 7.580 5,603 -0.20(-2.62%)
Mar 26, 2007 7.760 7.790 7.760 7.784 3,596 +0.07(+0.96%)
Mar 23, 2007 7.710 7.750 7.690 7.710 7,732 -0.01(-0.13%)
Mar 22, 2007 7.800 8.070 7.710 7.720 14,474 +0.01(+0.13%)
Mar 21, 2007 7.620 7.790 7.470 7.710 16,054 +0.20(+2.66%)
Mar 20, 2007 7.450 7.630 7.320 7.510 14,555 -0.05(-0.66%)
Mar 19, 2007 7.260 7.570 7.250 7.560 19,736 +0.26(+3.56%)
Mar 16, 2007 7.300 7.310 7.230 7.300 2,225 -0.01(-0.14%)
Mar 15, 2007 7.164 7.510 7.164 7.310 3,000 +0.26(+3.75%)
Mar 14, 2007 7.060 7.140 7.000 7.046 2,770 -0.15(-2.14%)
Mar 13, 2007 7.330 7.240 7.149 7.200 998 -0.13(-1.77%)
Mar 12, 2007 7.100 7.540 7.000 7.330 7,512 +0.18(+2.52%)
Mar 09, 2007 7.150 7.380 7.150 7.150 21,500 -0.16(-2.19%)
Mar 08, 2007 7.510 7.720 7.200 7.310 25,405 -0.03(-0.41%)
Mar 07, 2007 7.300 7.800 7.300 7.340 43,224 +0.04(+0.55%)
Mar 06, 2007 6.600 7.500 6.600 7.300 62,453 +0.80(+12.31%)
Mar 05, 2007 6.730 6.730 6.500 6.500 18,486 -0.34(-4.97%)
Mar 02, 2007 7.223 7.230 6.750 6.840 26,324 -0.26(-3.66%)
Mar 01, 2007 7.400 7.500 7.000 7.100 24,634 -0.46(-6.08%)
Feb 28, 2007 7.700 7.990 7.450 7.560 28,981 -0.19(-2.45%)
Feb 27, 2007 8.300 8.300 7.500 7.750 55,014 -0.76(-8.93%)
Feb 26, 2007 8.700 8.750 8.500 8.510 5,952 -0.17(-1.96%)
Feb 23, 2007 8.230 8.720 8.150 8.680 19,857 +0.41(+4.96%)
Feb 22, 2007 8.310 8.330 8.180 8.270 12,014 +0.08(+0.98%)
Feb 21, 2007 8.300 8.300 7.940 8.190 36,430 -0.18(-2.15%)
Feb 20, 2007 8.560 8.650 8.370 8.370 6,013 -0.18(-2.11%)
Feb 16, 2007 8.500 8.640 8.470 8.550 10,443 +0.21(+2.52%)
Feb 15, 2007 8.400 8.410 8.270 8.340 6,805 -0.01(-0.12%)
Feb 14, 2007 8.250 8.600 8.220 8.350 7,992 +0.02(+0.24%)
Feb 13, 2007 8.350 8.780 8.320 8.330 5,982 -0.02(-0.24%)
Feb 12, 2007 8.340 8.500 8.270 8.350 23,432 -0.17(-2.00%)
Feb 09, 2007 8.586 8.640 8.470 8.520 5,150 -0.05(-0.58%)
Feb 08, 2007 8.880 8.880 8.460 8.570 12,400 +0.04(+0.47%)
Feb 07, 2007 9.200 9.200 8.500 8.530 20,313 +0.07(+0.83%)
Feb 06, 2007 9.000 9.000 8.390 8.460 38,365 -0.30(-3.42%)
Feb 05, 2007 8.760 8.835 8.760 8.760 11,207 +0.00(+0.00%)
Feb 02, 2007 8.870 8.940 8.760 8.760 15,365 -0.08(-0.93%)
Feb 01, 2007 8.820 8.939 8.800 8.842 12,510 +0.08(+0.94%)
Jan 31, 2007 8.850 8.850 8.650 8.760 26,405 -0.12(-1.35%)
Jan 30, 2007 8.950 9.250 8.800 8.880 17,112 -0.07(-0.78%)
Jan 29, 2007 9.018 9.060 8.950 8.950 3,320 -0.15(-1.64%)
Jan 26, 2007 9.500 9.500 8.960 9.099 5,929 -0.00(-0.01%)
Jan 25, 2007 9.450 9.450 9.020 9.100 15,837 +0.14(+1.56%)
Jan 24, 2007 8.980 9.080 8.880 8.960 12,180 -0.11(-1.21%)
Jan 23, 2007 9.610 9.620 8.940 9.070 68,201 -0.54(-5.62%)
Jan 22, 2007 9.790 10.13 9.530 9.610 11,932 -0.21(-2.14%)
Jan 19, 2007 9.660 9.850 9.560 9.820 17,985 +0.10(+1.03%)
Jan 18, 2007 9.900 9.970 9.640 9.720 24,072 -0.17(-1.72%)
Jan 17, 2007 9.750 10.45 9.750 9.890 47,369 +0.15(+1.54%)
Jan 16, 2007 10.11 10.11 9.600 9.740 17,971 -0.06(-0.61%)
Jan 12, 2007 9.750 10.13 9.600 9.800 9,983 +0.07(+0.72%)
Jan 11, 2007 9.810 9.983 9.650 9.730 19,291 -0.05(-0.51%)
Jan 10, 2007 9.780 10.25 9.610 9.780 31,587 -0.12(-1.21%)
Jan 09, 2007 10.28 10.43 9.780 9.900 70,323 -0.40(-3.88%)
Jan 08, 2007 9.750 11.67 9.740 10.30 298,227 +0.56(+5.75%)
Jan 05, 2007 10.50 10.50 9.560 9.740 40,941 -0.77(-7.33%)
Jan 04, 2007 10.39 11.00 10.12 10.51 132,678 +0.24(+2.35%)
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.