China Natural Res (NQ: CHNR )

0.7001 +0.0151 (+2.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.60 12.60 11.80 11.97 130,600 -0.53(-4.24%)
Mar 30, 2006 12.75 12.97 12.35 12.50 77,243 -0.01(-0.08%)
Mar 29, 2006 12.67 13.40 12.37 12.51 172,861 -0.19(-1.50%)
Mar 28, 2006 12.38 13.48 12.21 12.70 256,154 +0.58(+4.79%)
Mar 27, 2006 12.70 12.70 12.12 12.12 68,092 -0.12(-0.98%)
Mar 24, 2006 12.23 12.92 11.80 12.24 210,998 -0.02(-0.16%)
Mar 23, 2006 11.90 13.19 11.90 12.26 364,400 +0.36(+3.03%)
Mar 22, 2006 12.00 12.30 11.76 11.90 88,800 +0.05(+0.42%)
Mar 21, 2006 11.95 12.63 11.85 11.85 157,197 -0.10(-0.84%)
Mar 20, 2006 12.50 12.76 11.95 11.95 161,368 -0.35(-2.85%)
Mar 17, 2006 12.58 13.34 11.55 12.30 423,973 +0.00(+0.00%)
Mar 16, 2006 13.56 14.25 12.05 12.30 805,323 -1.94(-13.62%)
Mar 15, 2006 10.58 14.32 10.53 14.24 978,210 +3.60(+33.83%)
Mar 14, 2006 11.18 11.20 10.58 10.64 101,064 -0.50(-4.49%)
Mar 13, 2006 11.29 11.94 11.00 11.14 91,366 +0.04(+0.36%)
Mar 10, 2006 11.84 11.95 10.96 11.10 126,098 -0.55(-4.71%)
Mar 09, 2006 10.70 12.90 10.70 11.65 468,690 +1.03(+9.69%)
Mar 08, 2006 10.83 11.35 10.48 10.62 116,698 -0.26(-2.39%)
Mar 07, 2006 11.04 11.48 10.78 10.88 63,155 -0.21(-1.89%)
Mar 06, 2006 10.98 11.48 10.89 11.09 65,616 +0.22(+2.02%)
Mar 03, 2006 11.66 11.92 10.87 10.87 101,633 -0.74(-6.37%)
Mar 02, 2006 11.34 12.65 11.22 11.61 250,711 +0.27(+2.38%)
Mar 01, 2006 11.77 11.77 11.13 11.34 126,177 -0.50(-4.22%)
Feb 28, 2006 12.27 12.61 11.56 11.84 154,106 -0.43(-3.50%)
Feb 27, 2006 12.95 13.32 12.22 12.27 189,936 -0.20(-1.60%)
Feb 24, 2006 13.35 13.35 12.28 12.47 184,935 -0.88(-6.59%)
Feb 23, 2006 13.74 13.74 13.25 13.35 76,232 -0.22(-1.61%)
Feb 22, 2006 13.50 14.45 13.05 13.57 330,245 +0.23(+1.72%)
Feb 21, 2006 14.97 14.97 13.15 13.34 366,939 -1.33(-9.07%)
Feb 17, 2006 15.85 16.21 14.13 14.67 349,279 -0.91(-5.84%)
Feb 16, 2006 15.80 18.40 15.01 15.58 1,064,100 -0.41(-2.56%)
Feb 15, 2006 16.23 16.35 15.38 15.99 176,070 -0.24(-1.45%)
Feb 14, 2006 16.01 16.65 15.53 16.23 267,209 +0.26(+1.60%)
Feb 13, 2006 16.86 17.25 15.53 15.97 343,807 -0.87(-5.17%)
Feb 10, 2006 15.49 17.59 14.81 16.84 947,363 -0.01(-0.06%)
Feb 09, 2006 17.35 18.44 16.15 16.85 292,095 -0.92(-5.18%)
Feb 08, 2006 19.00 19.30 16.62 17.77 512,927 -0.25(-1.39%)
Feb 07, 2006 16.75 20.00 16.22 18.02 1,314,087 +1.47(+8.88%)
Feb 06, 2006 17.92 18.51 15.53 16.55 988,931 -1.95(-10.54%)
Feb 03, 2006 19.59 20.40 18.00 18.50 1,351,631 -2.40(-11.48%)
Feb 02, 2006 19.75 21.70 18.35 20.90 3,070,542 +2.64(+14.46%)
Feb 01, 2006 15.87 18.75 15.63 18.26 2,720,914 +3.37(+22.63%)
Jan 31, 2006 11.30 15.65 11.30 14.89 2,109,415 +3.41(+29.70%)
Jan 30, 2006 13.17 13.30 11.15 11.48 1,076,766 -1.69(-12.83%)
Jan 27, 2006 10.95 14.15 10.85 13.17 3,080,379 +3.17(+31.70%)
Jan 26, 2006 5.600 10.48 5.310 10.00 2,987,090 +4.60(+85.19%)
Jan 25, 2006 7.350 7.500 5.110 5.400 602,000 -1.92(-26.23%)
Jan 24, 2006 3.830 7.900 3.830 7.320 2,099,600 +3.60(+96.77%)
Jan 23, 2006 3.850 3.850 3.590 3.720 4,200 +0.14(+3.91%)
Jan 20, 2006 3.580 3.770 3.580 3.580 6,046 -0.06(-1.65%)
Jan 19, 2006 3.670 3.670 3.640 3.640 665 -0.20(-5.21%)
Jan 18, 2006 3.800 3.850 3.730 3.840 4,942 +0.19(+5.21%)
Jan 17, 2006 3.500 3.650 3.500 3.650 2,975 +0.15(+4.15%)
Jan 13, 2006 3.460 3.505 3.450 3.505 1,760 +0.00(+0.13%)
Jan 12, 2006 3.650 3.650 3.470 3.500 2,100 -0.13(-3.58%)
Jan 11, 2006 3.690 3.753 3.460 3.630 16,248 +0.12(+3.42%)
Jan 10, 2006 3.500 3.600 3.450 3.510 3,200 +0.01(+0.29%)
Jan 09, 2006 3.700 3.790 3.500 3.500 10,874 -0.05(-1.41%)
Jan 06, 2006 3.620 3.620 3.410 3.550 23,771 -0.05(-1.39%)
Jan 05, 2006 3.710 3.718 3.600 3.600 3,900 -0.10(-2.70%)
Jan 04, 2006 3.700 3.710 3.700 3.700 2,255 +0.00(+0.00%)
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.