China Natural Res (NQ: CHNR )

0.9800 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.670 2.670 2.670 0 -0.02(-0.74%)
Dec 28, 2017 2.540 2.760 2.540 2.690 18,533 -0.02(-0.56%)
Dec 27, 2017 2.670 2.705 2.670 2.705 2,634 +0.01(+0.19%)
Dec 26, 2017 2.730 2.780 2.680 2.700 10,970 +0.01(+0.37%)
Dec 22, 2017 2.700 2.710 2.680 2.690 6,927 +0.03(+1.13%)
Dec 21, 2017 2.818 2.818 2.660 2.660 19,050 -0.04(-1.48%)
Dec 20, 2017 2.641 2.836 2.530 2.700 39,386 +0.13(+5.06%)
Dec 19, 2017 2.580 2.670 2.459 2.570 35,093 +0.14(+5.76%)
Dec 18, 2017 2.450 2.470 2.430 2.430 10,306 +0.01(+0.41%)
Dec 15, 2017 2.535 2.535 2.370 2.420 12,733 -0.09(-3.59%)
Dec 14, 2017 2.500 2.590 2.500 2.510 8,668 +0.00(+0.00%)
Dec 13, 2017 2.522 2.532 2.500 2.510 5,149 -0.03(-1.18%)
Dec 12, 2017 2.500 2.550 2.500 2.540 2,275 +0.04(+1.60%)
Dec 11, 2017 2.510 2.630 2.490 2.500 17,729 -0.01(-0.39%)
Dec 08, 2017 2.560 2.690 2.490 2.510 5,928 +0.01(+0.40%)
Dec 07, 2017 2.480 2.570 2.480 2.500 11,926 +0.03(+1.21%)
Dec 06, 2017 2.360 2.650 2.360 2.470 10,081 +0.07(+2.92%)
Dec 05, 2017 2.440 2.450 2.400 2.400 8,052 +0.05(+2.13%)
Dec 04, 2017 2.350 2.430 2.350 2.350 12,775 +0.00(+0.09%)
Dec 01, 2017 2.350 2.444 2.300 2.348 5,913 -0.11(-4.37%)
Nov 30, 2017 2.330 2.455 2.330 2.455 1,545 +0.04(+1.87%)
Nov 29, 2017 2.420 2.460 2.350 2.410 11,896 -0.01(-0.41%)
Nov 28, 2017 2.430 2.511 2.350 2.420 31,657 -0.01(-0.54%)
Nov 27, 2017 2.530 2.570 2.433 2.433 33,963 -0.10(-3.83%)
Nov 24, 2017 2.480 2.690 2.480 2.530 24,077 +0.03(+1.20%)
Nov 22, 2017 2.590 2.709 2.500 2.500 21,629 -0.05(-1.96%)
Nov 21, 2017 2.500 2.640 2.500 2.550 8,041 +0.00(+0.00%)
Nov 20, 2017 2.490 2.598 2.490 2.550 15,961 -0.10(-3.77%)
Nov 17, 2017 2.502 2.770 2.502 2.650 27,262 +0.07(+2.71%)
Nov 16, 2017 2.420 2.760 2.420 2.580 40,410 +0.21(+8.86%)
Nov 15, 2017 2.300 2.740 2.300 2.370 38,163 -0.01(-0.42%)
Nov 14, 2017 2.510 2.660 2.301 2.380 70,008 -0.13(-5.18%)
Nov 13, 2017 2.490 2.700 2.478 2.510 45,115 -0.01(-0.40%)
Nov 10, 2017 2.700 3.060 2.351 2.520 182,735 -0.14(-5.26%)
Nov 09, 2017 2.300 3.240 2.300 2.660 574,219 +0.36(+15.65%)
Nov 08, 2017 2.360 2.472 2.270 2.300 20,006 -0.02(-0.86%)
Nov 07, 2017 2.240 2.421 2.236 2.320 102,519 +0.12(+5.45%)
Nov 03, 2017 2.200 2.200 2.200 230 +0.02(+0.92%)
Nov 01, 2017 2.180 2.180 2.180 0 +0.00(+0.00%)
Oct 31, 2017 2.190 2.250 2.070 2.180 12,413 -0.01(-0.46%)
Oct 30, 2017 2.200 2.220 2.080 2.190 51,894 -0.02(-0.90%)
Oct 27, 2017 2.244 2.270 2.200 2.210 8,352 -0.11(-4.74%)
Oct 25, 2017 2.320 2.320 2.320 50 -0.06(-2.52%)
Oct 24, 2017 2.330 2.387 2.330 2.380 2,513 +0.03(+1.28%)
Oct 23, 2017 2.273 2.489 2.273 2.350 16,761 +0.14(+6.33%)
Oct 20, 2017 2.260 2.360 2.240 2.210 16,078 -0.05(-2.21%)
Oct 19, 2017 2.390 2.480 2.231 2.260 10,091 -0.15(-6.22%)
Oct 18, 2017 2.530 2.530 2.390 2.410 28,763 -0.13(-5.12%)
Oct 17, 2017 2.370 2.775 2.370 2.540 90,308 +0.18(+7.63%)
Oct 16, 2017 2.360 2.370 2.250 2.360 19,510 -0.03(-1.26%)
Oct 13, 2017 2.430 2.430 2.195 2.390 25,301 +0.15(+6.70%)
Oct 12, 2017 2.419 2.419 2.210 2.240 52,359 +0.04(+1.82%)
Oct 11, 2017 2.374 2.374 2.180 2.200 28,433 -0.23(-9.47%)
Oct 10, 2017 2.180 2.430 2.170 2.430 85,828 +0.27(+12.50%)
Oct 09, 2017 2.250 2.480 2.131 2.160 95,125 -0.14(-6.17%)
Oct 06, 2017 2.016 2.461 2.010 2.302 212,720 +0.24(+11.66%)
Oct 05, 2017 2.062 2.062 2.062 2.062 172 -0.03(-1.36%)
Oct 04, 2017 2.055 2.150 2.055 2.090 25,781 +0.02(+0.97%)
Oct 03, 2017 1.965 2.142 1.965 2.070 35,606 +0.08(+3.88%)
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.