China Natural Res (NQ: CHNR )

1.390 USD -0.090 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.280 4.500 4.280 4.300 2,755 +0.05(+1.18%)
Jun 29, 2005 4.250 4.280 4.240 4.250 4,239 +0.01(+0.24%)
Jun 28, 2005 4.380 4.630 4.240 4.240 2,739 -0.14(-3.20%)
Jun 27, 2005 4.900 4.900 4.380 4.380 10,050 -0.27(-5.81%)
Jun 24, 2005 4.500 4.700 4.190 4.650 14,108 +0.35(+8.14%)
Jun 23, 2005 4.450 4.600 4.300 4.300 3,400 -0.20(-4.44%)
Jun 22, 2005 4.710 4.710 4.500 4.500 1,900 -0.15(-3.23%)
Jun 21, 2005 4.450 5.190 4.200 4.650 23,601 +0.25(+5.68%)
Jun 20, 2005 4.270 4.400 4.270 4.400 2,500 +0.14(+3.29%)
Jun 17, 2005 4.258 4.490 4.258 4.260 1,800 -0.06(-1.39%)
Jun 16, 2005 4.470 4.500 4.320 4.320 7,300 +0.07(+1.65%)
Jun 15, 2005 4.400 4.400 4.129 4.250 4,174 +0.16(+3.91%)
Jun 14, 2005 4.400 4.440 4.050 4.090 16,697 -0.40(-8.89%)
Jun 13, 2005 4.350 4.489 4.350 4.489 1,400 +0.14(+3.20%)
Jun 10, 2005 4.340 4.450 4.340 4.350 2,757 +0.02(+0.46%)
Jun 09, 2005 4.350 4.500 4.300 4.330 6,203 +0.03(+0.70%)
Jun 08, 2005 4.300 4.380 4.220 4.300 7,300 -0.10(-2.27%)
Jun 07, 2005 4.500 4.740 4.150 4.400 16,114 -0.15(-3.30%)
Jun 06, 2005 4.910 4.910 4.520 4.550 12,658 -0.31(-6.38%)
Jun 03, 2005 5.030 5.161 4.680 4.860 26,452 -0.08(-1.62%)
Jun 02, 2005 5.460 5.760 4.750 4.940 34,030 -0.52(-9.52%)
Jun 01, 2005 5.200 6.290 5.200 5.460 156,506 +0.74(+15.68%)
May 31, 2005 4.560 5.540 4.200 4.720 99,835 +0.62(+15.12%)
May 27, 2005 3.890 4.600 3.780 4.100 4,075 +0.29(+7.61%)
May 26, 2005 3.820 3.918 3.800 3.810 5,964 -0.18(-4.51%)
May 25, 2005 3.910 4.000 3.550 3.990 26,800 -0.11(-2.68%)
May 24, 2005 4.250 4.250 3.850 4.100 5,600 +0.00(+0.00%)
May 23, 2005 4.100 4.100 4.100 4.100 100 +0.01(+0.24%)
May 20, 2005 4.120 4.120 3.900 4.090 1,240 -0.03(-0.73%)
May 19, 2005 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
May 18, 2005 4.250 4.250 4.040 4.120 1,600 +0.13(+3.26%)
May 17, 2005 3.900 3.990 3.900 3.990 1,667 +0.05(+1.27%)
May 16, 2005 3.840 3.950 3.830 3.940 2,550 +0.10(+2.60%)
May 13, 2005 3.820 3.870 3.820 3.840 5,678 -0.13(-3.27%)
May 12, 2005 3.820 3.990 3.800 3.970 3,600 +0.07(+1.79%)
May 11, 2005 3.920 3.920 3.900 3.900 1,197 -0.09(-2.23%)
May 10, 2005 3.989 3.990 3.760 3.989 11,650 -0.03(-0.77%)
May 09, 2005 4.020 4.020 4.020 4.020 500 +0.17(+4.42%)
May 06, 2005 3.850 3.850 3.850 3.850 870 +0.02(+0.52%)
May 05, 2005 3.870 3.870 3.830 3.830 9,782 -0.10(-2.54%)
May 04, 2005 4.050 4.050 3.836 3.930 4,244 +0.01(+0.26%)
May 03, 2005 4.140 4.140 3.900 3.920 4,116 -0.09(-2.24%)
May 02, 2005 4.150 4.390 4.010 4.010 4,000 -0.11(-2.67%)
Apr 29, 2005 3.800 4.351 3.800 4.120 7,476 +0.27(+7.01%)
Apr 28, 2005 4.420 4.640 3.750 3.850 39,046 -0.45(-10.47%)
Apr 27, 2005 4.390 4.609 4.280 4.300 2,600 -0.20(-4.44%)
Apr 26, 2005 4.750 4.750 4.250 4.500 15,971 -0.15(-3.23%)
Apr 25, 2005 4.650 4.650 4.548 4.650 1,000 +0.06(+1.40%)
Apr 22, 2005 4.560 4.750 4.520 4.586 2,100 +0.07(+1.46%)
Apr 21, 2005 4.520 4.560 4.520 4.520 3,250 -0.10(-2.16%)
Apr 20, 2005 5.000 5.000 4.550 4.620 6,627 -0.20(-4.15%)
Apr 19, 2005 4.550 4.900 4.550 4.820 11,120 +0.22(+4.78%)
Apr 18, 2005 4.610 4.640 4.600 4.600 2,384 +0.00(+0.00%)
Apr 15, 2005 4.650 4.809 4.600 4.600 3,539 -0.24(-4.96%)
Apr 14, 2005 4.890 4.910 4.600 4.840 4,640 -0.05(-1.02%)
Apr 13, 2005 4.590 4.970 4.500 4.890 6,785 -0.15(-2.98%)
Apr 12, 2005 5.090 5.090 4.560 5.040 14,100 -0.02(-0.40%)
Apr 11, 2005 5.000 5.449 4.850 5.060 28,731 +0.02(+0.40%)
Apr 08, 2005 5.170 5.170 4.800 5.040 20,850 -0.01(-0.20%)
Apr 07, 2005 5.340 5.340 4.700 5.050 22,045 +0.01(+0.20%)
Apr 06, 2005 5.500 5.500 4.820 5.040 36,283 -0.33(-6.13%)
Apr 05, 2005 4.690 5.850 4.690 5.369 83,914 +0.61(+12.79%)
Apr 04, 2005 5.430 5.430 4.550 4.760 9,470 -0.04(-0.83%)
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.