China Natural Res (NQ: CHNR )

0.7198 +0.0298 (+4.32%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.470 3.470 3.170 3.229 1,888 -0.20(-5.85%)
Nov 26, 2014 3.200 3.430 3.430 3.430 800 -0.08(-2.28%)
Nov 25, 2014 3.240 3.510 3.240 3.510 4,980 +0.19(+5.72%)
Nov 21, 2014 3.320 3.320 3.320 3.320 2,100 +0.00(+0.00%)
Nov 20, 2014 3.440 3.490 3.270 3.320 5,675 -0.23(-6.48%)
Nov 19, 2014 3.550 3.550 3.550 3.550 2,703 +0.07(+2.01%)
Nov 18, 2014 3.308 3.480 3.270 3.480 914 +0.03(+0.87%)
Nov 17, 2014 3.590 3.590 3.180 3.450 6,228 -0.04(-1.15%)
Nov 14, 2014 3.250 3.500 3.120 3.490 22,106 +0.16(+4.80%)
Nov 13, 2014 3.150 3.330 3.150 3.330 7,449 +0.20(+6.39%)
Nov 12, 2014 3.100 3.260 3.100 3.130 5,401 +0.06(+1.95%)
Nov 11, 2014 3.350 3.460 3.070 3.070 17,834 -0.39(-11.27%)
Nov 10, 2014 3.380 3.490 3.290 3.460 12,536 +0.28(+8.80%)
Nov 07, 2014 3.070 3.180 3.050 3.180 9,090 +0.07(+2.25%)
Nov 06, 2014 3.030 3.161 3.030 3.110 19,922 -0.04(-1.27%)
Nov 05, 2014 3.260 3.260 3.110 3.150 7,008 -0.06(-1.87%)
Nov 04, 2014 3.220 3.280 3.200 3.210 2,524 -0.04(-1.23%)
Nov 03, 2014 3.359 3.359 3.170 3.250 7,212 -0.02(-0.61%)
Oct 31, 2014 3.450 3.450 3.050 3.270 37,941 -0.14(-4.11%)
Oct 30, 2014 3.400 3.580 3.360 3.410 8,517 +0.01(+0.29%)
Oct 29, 2014 3.370 3.450 3.360 3.400 1,700 -0.19(-5.28%)
Oct 28, 2014 3.570 3.590 3.570 3.590 2,012 +0.08(+2.26%)
Oct 27, 2014 3.635 3.635 3.510 3.510 800 +0.22(+6.69%)
Oct 24, 2014 3.540 3.550 3.290 3.290 8,449 -0.36(-9.86%)
Oct 23, 2014 3.710 3.740 3.340 3.650 12,730 +0.05(+1.33%)
Oct 22, 2014 3.440 3.860 3.440 3.602 5,872 +0.25(+7.46%)
Oct 21, 2014 3.280 3.360 3.280 3.352 1,178 +0.01(+0.36%)
Oct 20, 2014 3.200 3.340 3.160 3.340 5,080 +0.19(+6.03%)
Oct 17, 2014 3.142 3.460 3.142 3.150 9,620 +0.10(+3.28%)
Oct 16, 2014 3.180 3.180 3.050 3.050 8,511 -0.12(-3.78%)
Oct 15, 2014 3.380 3.380 3.130 3.170 11,750 -0.20(-5.94%)
Oct 14, 2014 3.400 3.570 3.370 3.370 3,565 -0.07(-2.03%)
Oct 13, 2014 3.370 3.450 3.370 3.440 6,145 +0.07(+2.07%)
Oct 10, 2014 3.500 3.500 3.370 3.370 2,482 -0.11(-3.16%)
Oct 09, 2014 3.600 3.600 3.480 3.480 7,292 -0.08(-2.28%)
Oct 08, 2014 3.609 3.609 3.540 3.561 2,704 +0.03(+0.90%)
Oct 07, 2014 3.530 3.530 3.490 3.530 3,941 +0.01(+0.27%)
Oct 06, 2014 3.520 3.520 3.520 3.520 1,600 -0.01(-0.28%)
Oct 03, 2014 3.510 3.652 3.510 3.530 4,925 +0.01(+0.28%)
Oct 02, 2014 3.520 3.520 3.520 3.520 425 -0.02(-0.42%)
Oct 01, 2014 3.620 3.620 3.520 3.535 2,350 -0.07(-2.08%)
Sep 30, 2014 3.620 3.620 3.610 3.610 562 +0.00(+0.00%)
Sep 29, 2014 3.620 3.720 3.570 3.610 1,970 -0.05(-1.35%)
Sep 25, 2014 3.600 3.659 3.659 3.659 65 +0.04(+1.09%)
Sep 24, 2014 3.820 3.820 3.610 3.620 1,812 -0.02(-0.55%)
Sep 23, 2014 3.660 3.660 3.640 3.640 302 -0.05(-1.36%)
Sep 22, 2014 3.700 3.700 3.600 3.690 2,279 -0.01(-0.27%)
Sep 19, 2014 3.730 3.793 3.700 3.700 13,774 -0.14(-3.65%)
Sep 18, 2014 3.760 3.960 3.600 3.840 14,214 +0.08(+2.12%)
Sep 17, 2014 3.600 3.920 3.600 3.760 10,838 +0.03(+0.80%)
Sep 16, 2014 3.720 3.840 3.670 3.730 29,352 -0.17(-4.36%)
Sep 15, 2014 4.260 4.390 3.780 3.900 23,234 -0.26(-6.25%)
Sep 12, 2014 4.220 4.220 4.058 4.160 14,241 +0.00(+0.00%)
Sep 11, 2014 4.260 4.450 4.160 4.160 16,950 -0.19(-4.37%)
Sep 10, 2014 4.300 4.810 4.260 4.350 76,756 +0.10(+2.35%)
Sep 09, 2014 3.470 5.290 3.470 4.250 310,966 +0.80(+23.19%)
Sep 08, 2014 3.350 3.527 3.300 3.450 11,885 +0.14(+4.23%)
Sep 05, 2014 3.410 3.410 3.310 3.310 10,082 -0.12(-3.50%)
Sep 04, 2014 3.510 3.580 3.400 3.430 21,599 -0.06(-1.72%)
Sep 03, 2014 3.550 3.550 3.440 3.490 5,798 -0.12(-3.32%)
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.