China Natural Res (NQ: CHNR )

0.6850 -0.0050 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.50 19.59 18.03 18.41 229,945 +0.44(+2.45%)
Nov 29, 2007 17.43 19.44 17.41 17.97 323,142 -0.86(-4.57%)
Nov 28, 2007 16.00 19.19 16.00 18.83 535,471 +3.12(+19.86%)
Nov 27, 2007 16.37 16.90 15.53 15.71 149,004 -0.66(-4.03%)
Nov 26, 2007 16.30 17.70 16.07 16.37 196,911 +0.14(+0.86%)
Nov 23, 2007 16.06 16.88 15.66 16.23 139,503 +0.39(+2.46%)
Nov 21, 2007 16.56 16.83 15.74 15.84 214,440 -1.53(-8.81%)
Nov 20, 2007 17.12 18.65 17.03 17.37 181,510 +0.27(+1.58%)
Nov 19, 2007 18.16 18.77 16.82 17.10 147,986 -1.50(-8.06%)
Nov 16, 2007 19.54 19.89 18.11 18.60 104,809 -0.25(-1.33%)
Nov 15, 2007 20.58 20.58 18.70 18.85 116,380 -1.36(-6.73%)
Nov 14, 2007 21.50 21.94 20.03 20.21 159,634 -0.50(-2.41%)
Nov 13, 2007 20.20 21.84 19.41 20.71 314,391 +0.95(+4.81%)
Nov 12, 2007 21.20 21.73 19.30 19.76 146,172 -1.45(-6.84%)
Nov 09, 2007 21.65 22.61 21.21 21.21 143,108 -1.45(-6.40%)
Nov 08, 2007 25.45 25.69 21.60 22.66 202,816 -2.81(-11.03%)
Nov 07, 2007 25.99 28.45 25.10 25.47 412,802 -0.73(-2.79%)
Nov 06, 2007 24.68 26.97 23.59 26.20 380,607 +1.47(+5.94%)
Nov 05, 2007 26.44 27.00 24.73 24.73 212,718 -2.27(-8.41%)
Nov 02, 2007 27.64 27.89 25.80 27.00 259,963 -0.66(-2.39%)
Nov 01, 2007 29.59 29.59 27.40 27.66 284,342 -1.89(-6.40%)
Oct 31, 2007 31.10 31.59 29.15 29.55 395,042 -1.59(-5.11%)
Oct 30, 2007 31.11 32.59 30.88 31.14 171,376 -0.14(-0.45%)
Oct 29, 2007 33.55 34.21 31.17 31.28 337,633 -1.61(-4.90%)
Oct 26, 2007 31.54 34.81 30.99 32.89 620,306 +1.90(+6.13%)
Oct 25, 2007 32.39 32.88 30.33 30.99 280,260 -1.98(-6.01%)
Oct 24, 2007 34.37 34.49 32.11 32.97 258,918 -2.29(-6.49%)
Oct 23, 2007 35.26 36.00 34.18 35.26 216,297 +0.54(+1.56%)
Oct 22, 2007 33.10 35.00 31.82 34.72 334,300 +0.62(+1.82%)
Oct 19, 2007 35.80 36.49 34.00 34.10 316,504 -3.15(-8.46%)
Oct 18, 2007 33.81 37.75 33.45 37.25 510,480 +1.51(+4.22%)
Oct 17, 2007 37.70 38.60 34.85 35.74 428,439 -1.26(-3.41%)
Oct 16, 2007 37.80 38.67 36.20 37.00 635,820 -1.84(-4.74%)
Oct 15, 2007 40.50 40.75 37.27 38.84 421,081 -0.91(-2.29%)
Oct 12, 2007 38.75 41.32 37.27 39.75 620,409 +0.75(+1.92%)
Oct 11, 2007 44.54 44.99 37.33 39.00 1,469,103 -3.50(-8.24%)
Oct 10, 2007 40.25 45.00 38.55 42.50 2,699,651 +5.85(+15.96%)
Oct 09, 2007 37.07 38.40 35.78 36.65 1,245,987 +1.30(+3.68%)
Oct 08, 2007 36.76 39.70 34.60 35.35 1,953,854 -4.40(-11.07%)
Oct 05, 2007 48.35 49.75 38.25 39.75 3,569,359 -4.51(-10.19%)
Oct 04, 2007 45.87 50.39 42.05 44.26 6,392,296 +5.01(+12.76%)
Oct 03, 2007 27.00 48.88 25.25 39.25 8,757,203 +11.40(+40.93%)
Oct 02, 2007 16.95 27.90 16.27 27.85 3,630,892 +11.90(+74.61%)
Oct 01, 2007 13.90 16.45 13.90 15.95 767,000 +2.65(+19.92%)
Sep 28, 2007 13.31 13.75 13.00 13.30 122,227 -0.05(-0.37%)
Sep 27, 2007 14.36 14.82 13.00 13.35 202,983 -0.92(-6.45%)
Sep 26, 2007 14.71 15.30 13.80 14.27 314,285 -0.29(-1.99%)
Sep 25, 2007 14.40 16.00 13.11 14.56 1,078,495 +0.16(+1.11%)
Sep 24, 2007 10.31 14.57 10.23 14.40 864,149 +4.21(+41.32%)
Sep 21, 2007 10.33 10.75 10.01 10.19 50,041 -0.13(-1.26%)
Sep 20, 2007 10.80 10.90 10.15 10.32 60,019 -0.31(-2.92%)
Sep 19, 2007 10.90 10.90 10.60 10.63 34,570 +0.00(+0.00%)
Sep 18, 2007 11.02 11.25 10.16 10.63 60,829 -0.12(-1.12%)
Sep 17, 2007 10.58 10.85 10.45 10.75 21,018 +0.17(+1.61%)
Sep 14, 2007 10.32 10.68 10.15 10.58 33,052 +0.33(+3.22%)
Sep 13, 2007 10.99 10.99 10.00 10.25 36,444 +0.12(+1.18%)
Sep 12, 2007 10.30 10.45 10.13 10.13 41,551 -0.19(-1.84%)
Sep 11, 2007 11.10 11.15 10.30 10.32 48,125 -0.64(-5.84%)
Sep 10, 2007 10.75 11.21 10.74 10.96 48,408 +0.13(+1.20%)
Sep 07, 2007 11.20 11.57 10.68 10.83 63,642 -0.39(-3.48%)
Sep 06, 2007 11.57 11.95 11.22 11.22 55,764 -0.36(-3.11%)
Sep 05, 2007 10.25 11.73 10.25 11.58 186,180 +1.41(+13.86%)
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.