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 (%)
Sep 29, 2006 7.750 7.750 7.500 7.500 7,834 +0.06(+0.81%)
Sep 28, 2006 7.450 7.482 7.400 7.440 5,121 -0.01(-0.13%)
Sep 27, 2006 7.470 7.574 7.450 7.450 8,207 +0.00(+0.00%)
Sep 26, 2006 7.350 7.460 7.312 7.450 8,121 -0.04(-0.53%)
Sep 25, 2006 7.920 8.390 7.490 7.490 42,527 -0.46(-5.79%)
Sep 22, 2006 7.250 8.610 7.250 7.950 116,528 +0.55(+7.43%)
Sep 21, 2006 7.250 7.400 7.150 7.400 3,525 +0.10(+1.37%)
Sep 20, 2006 7.300 7.390 7.256 7.300 8,637 +0.00(+0.00%)
Sep 19, 2006 7.400 7.400 7.300 7.300 14,140 -0.11(-1.48%)
Sep 18, 2006 7.550 7.550 7.401 7.410 2,355 -0.14(-1.85%)
Sep 15, 2006 7.520 7.640 7.500 7.550 14,765 +0.05(+0.67%)
Sep 14, 2006 7.580 7.640 7.500 7.500 3,432 -0.07(-0.92%)
Sep 13, 2006 7.500 7.770 7.450 7.570 14,250 +0.07(+0.93%)
Sep 12, 2006 7.510 7.710 7.500 7.500 8,058 +0.00(+0.00%)
Sep 11, 2006 7.800 7.800 7.480 7.500 19,963 -0.11(-1.45%)
Sep 08, 2006 7.429 8.000 7.429 7.610 32,734 +0.26(+3.54%)
Sep 07, 2006 7.320 7.620 7.270 7.350 20,900 -0.07(-0.94%)
Sep 06, 2006 7.460 7.480 7.410 7.420 7,900 -0.04(-0.54%)
Sep 05, 2006 7.370 7.634 7.300 7.460 17,660 +0.08(+1.06%)
Sep 01, 2006 7.000 7.460 7.000 7.382 19,517 +0.28(+3.97%)
Aug 31, 2006 7.050 7.100 7.050 7.100 6,701 +0.08(+1.14%)
Aug 30, 2006 7.000 7.050 7.000 7.020 3,260 -0.05(-0.71%)
Aug 29, 2006 7.250 7.250 7.060 7.070 14,073 -0.33(-4.46%)
Aug 28, 2006 7.460 7.690 7.210 7.400 14,789 +0.01(+0.13%)
Aug 25, 2006 7.480 7.490 7.210 7.390 18,805 +0.04(+0.54%)
Aug 24, 2006 7.559 7.590 7.250 7.350 21,697 -0.10(-1.34%)
Aug 23, 2006 7.680 7.700 7.430 7.450 28,196 +0.02(+0.27%)
Aug 22, 2006 7.270 7.800 7.270 7.430 35,385 +0.17(+2.34%)
Aug 21, 2006 7.060 7.490 6.980 7.260 43,621 +0.23(+3.27%)
Aug 18, 2006 7.090 7.090 7.000 7.030 1,600 +0.03(+0.43%)
Aug 17, 2006 7.150 7.230 6.980 7.000 6,090 +0.05(+0.72%)
Aug 16, 2006 7.000 7.040 6.950 6.950 10,482 +0.00(+0.00%)
Aug 15, 2006 6.960 7.170 6.950 6.950 3,320 +0.00(+0.00%)
Aug 14, 2006 7.400 7.400 6.550 6.950 15,752 +0.00(+0.00%)
Aug 11, 2006 7.050 7.050 6.830 6.950 19,127 -0.10(-1.42%)
Aug 10, 2006 7.450 7.450 6.650 7.050 20,027 +0.01(+0.14%)
Aug 09, 2006 7.050 7.650 6.920 7.040 74,233 +0.06(+0.86%)
Aug 08, 2006 6.840 7.200 6.650 6.980 30,234 +0.15(+2.20%)
Aug 07, 2006 6.720 7.180 6.560 6.830 4,271 +0.06(+0.89%)
Aug 04, 2006 6.960 7.050 6.500 6.770 14,284 -0.13(-1.88%)
Aug 03, 2006 7.400 7.400 6.500 6.900 19,847 +0.02(+0.29%)
Aug 02, 2006 7.830 7.830 6.850 6.880 54,548 -0.37(-5.10%)
Aug 01, 2006 6.860 7.900 6.860 7.250 82,366 +0.30(+4.32%)
Jul 31, 2006 6.950 7.900 6.200 6.950 61,971 -0.03(-0.43%)
Jul 28, 2006 7.070 7.450 6.440 6.980 41,195 -0.07(-0.99%)
Jul 27, 2006 8.000 8.290 6.750 7.050 324,171 +0.20(+2.92%)
Jul 26, 2006 5.200 7.990 4.750 6.850 192,598 +1.73(+33.79%)
Jul 25, 2006 5.570 5.750 5.070 5.120 18,368 -0.48(-8.57%)
Jul 24, 2006 5.990 5.990 4.990 5.600 65,023 +0.20(+3.70%)
Jul 21, 2006 6.140 6.140 5.270 5.400 28,238 -0.76(-12.34%)
Jul 20, 2006 6.520 6.580 6.160 6.160 11,300 -0.36(-5.52%)
Jul 19, 2006 6.663 6.800 6.150 6.520 25,141 -0.08(-1.21%)
Jul 18, 2006 6.520 6.900 6.190 6.600 68,785 +0.01(+0.15%)
Jul 17, 2006 6.860 6.860 6.540 6.590 33,429 -0.28(-4.08%)
Jul 14, 2006 7.200 7.210 6.780 6.870 28,191 -0.36(-4.98%)
Jul 13, 2006 7.640 7.660 7.230 7.230 11,837 -0.45(-5.86%)
Jul 12, 2006 8.380 8.380 7.440 7.680 8,902 -0.02(-0.26%)
Jul 11, 2006 7.330 8.080 7.200 7.700 63,794 +0.33(+4.48%)
Jul 10, 2006 7.710 7.710 7.350 7.370 14,769 -0.34(-4.39%)
Jul 07, 2006 7.790 8.100 7.630 7.709 24,802 -0.12(-1.55%)
Jul 06, 2006 7.890 7.890 7.700 7.830 18,702 -0.06(-0.77%)
Jul 05, 2006 8.050 8.050 7.840 7.891 10,836 -0.14(-1.74%)
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.