China Natural Res (NQ: CHNR )

0.6551 -0.0249 (-3.66%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 11.86 11.89 11.70 11.86 2,600 +0.16(+1.34%)
Aug 31, 2011 11.54 11.87 11.54 11.71 4,600 +0.18(+1.53%)
Aug 30, 2011 11.12 11.89 10.85 11.53 11,863 +0.52(+4.72%)
Aug 29, 2011 11.39 11.44 10.70 11.01 12,236 -0.68(-5.78%)
Aug 26, 2011 11.35 11.77 11.01 11.69 5,745 +0.19(+1.61%)
Aug 25, 2011 10.57 11.50 10.56 11.50 24,136 +1.00(+9.52%)
Aug 24, 2011 9.798 11.16 9.580 10.50 20,141 +0.90(+9.38%)
Aug 23, 2011 9.218 9.760 9.218 9.600 12,191 +0.37(+4.01%)
Aug 22, 2011 9.000 9.490 9.000 9.230 8,404 +0.35(+3.94%)
Aug 19, 2011 8.070 9.489 8.070 8.880 14,030 -0.22(-2.46%)
Aug 18, 2011 9.440 9.440 9.104 9.104 600 -0.20(-2.11%)
Aug 17, 2011 9.360 9.800 9.300 9.300 2,556 -0.08(-0.85%)
Aug 16, 2011 9.468 9.850 8.640 9.380 8,766 +0.30(+3.30%)
Aug 15, 2011 9.000 9.249 9.000 9.080 1,194 +0.46(+5.34%)
Aug 12, 2011 9.520 9.520 8.300 8.620 1,200 -0.19(-2.16%)
Aug 11, 2011 8.572 9.532 8.572 8.810 1,600 -0.34(-3.72%)
Aug 10, 2011 8.230 9.450 8.032 9.150 7,000 +1.15(+14.38%)
Aug 09, 2011 8.030 8.160 7.150 8.000 10,114 +0.00(+0.00%)
Aug 08, 2011 8.270 8.300 8.000 8.000 7,412 -0.85(-9.60%)
Aug 05, 2011 8.800 8.964 8.800 8.850 4,688 +0.33(+3.85%)
Aug 04, 2011 8.750 8.770 8.460 8.522 6,753 -0.33(-3.71%)
Aug 03, 2011 8.780 8.850 8.780 8.850 3,170 +0.00(+0.00%)
Aug 02, 2011 8.810 9.000 8.810 8.850 4,800 -0.15(-1.67%)
Aug 01, 2011 8.930 9.390 8.910 9.000 9,510 +0.07(+0.78%)
Jul 29, 2011 9.230 9.260 8.930 8.930 4,960 -0.22(-2.40%)
Jul 28, 2011 9.350 9.350 9.150 9.150 1,622 -0.12(-1.29%)
Jul 27, 2011 9.500 9.848 9.110 9.270 1,775 -0.20(-2.09%)
Jul 26, 2011 9.110 9.500 9.014 9.468 1,740 +0.30(+3.25%)
Jul 25, 2011 9.036 9.500 9.000 9.170 8,315 -0.16(-1.71%)
Jul 22, 2011 9.330 9.720 9.100 9.330 2,500 +0.23(+2.53%)
Jul 21, 2011 9.000 9.170 8.970 9.100 9,420 +0.00(+0.00%)
Jul 20, 2011 9.310 10.15 9.000 9.100 32,696 -0.58(-5.99%)
Jul 19, 2011 9.900 9.900 9.490 9.680 8,081 -0.16(-1.63%)
Jul 18, 2011 10.03 10.03 9.840 9.840 600 -0.41(-4.00%)
Jul 15, 2011 10.06 10.47 9.592 10.25 4,399 +0.05(+0.50%)
Jul 14, 2011 9.810 10.25 9.620 10.20 3,800 +0.25(+2.50%)
Jul 13, 2011 9.590 10.26 9.520 9.950 8,217 +0.44(+4.63%)
Jul 12, 2011 9.400 10.04 9.400 9.510 6,587 -0.07(-0.73%)
Jul 11, 2011 10.53 10.53 9.410 9.580 8,967 -0.92(-8.76%)
Jul 08, 2011 10.26 10.93 10.10 10.50 7,070 -0.08(-0.76%)
Jul 07, 2011 10.22 10.98 10.22 10.58 1,800 +0.33(+3.22%)
Jul 06, 2011 11.24 11.24 10.10 10.25 17,477 -0.74(-6.73%)
Jul 05, 2011 10.43 11.00 10.17 10.99 4,605 +0.83(+8.17%)
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.