China Natural Res (NQ: CHNR )

0.7902 USD -0.0499 (-5.94%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 10.53 10.56 10.08 10.17 61,730 -0.46(-4.33%)
Aug 31, 2007 11.00 11.02 10.39 10.63 41,880 -0.15(-1.39%)
Aug 30, 2007 11.24 11.24 10.45 10.78 85,027 -0.27(-2.44%)
Aug 29, 2007 10.72 11.20 10.37 11.05 100,511 +0.43(+4.05%)
Aug 28, 2007 10.89 11.30 10.50 10.62 157,430 -0.15(-1.39%)
Aug 27, 2007 10.50 10.98 10.14 10.77 93,427 +0.77(+7.70%)
Aug 24, 2007 9.870 10.33 9.800 10.00 84,992 +0.25(+2.56%)
Aug 23, 2007 9.450 9.978 9.070 9.750 76,108 +0.02(+0.21%)
Aug 22, 2007 9.450 9.940 9.300 9.730 125,187 +0.35(+3.73%)
Aug 21, 2007 9.100 9.400 8.860 9.380 61,819 +0.42(+4.69%)
Aug 20, 2007 8.720 8.960 8.720 8.960 42,011 +0.36(+4.19%)
Aug 17, 2007 8.700 8.748 8.600 8.600 16,921 +0.10(+1.18%)
Aug 16, 2007 8.480 8.830 8.480 8.500 47,777 -0.10(-1.16%)
Aug 15, 2007 8.600 8.960 8.510 8.600 42,614 +0.07(+0.82%)
Aug 14, 2007 8.630 8.670 8.480 8.530 31,266 +0.02(+0.24%)
Aug 13, 2007 8.840 8.880 8.500 8.510 28,406 +0.01(+0.12%)
Aug 10, 2007 8.640 8.650 8.500 8.500 31,976 +0.00(+0.00%)
Aug 09, 2007 8.710 8.790 8.470 8.500 43,905 +0.00(+0.00%)
Aug 08, 2007 9.020 9.460 8.460 8.500 139,776 -0.45(-5.03%)
Aug 07, 2007 8.350 8.960 8.300 8.950 24,974 +0.55(+6.55%)
Aug 06, 2007 8.780 8.780 8.350 8.400 56,412 -0.17(-1.98%)
Aug 03, 2007 8.670 9.067 8.430 8.570 100,213 -0.41(-4.57%)
Aug 02, 2007 9.000 9.100 8.710 8.980 56,808 +0.33(+3.82%)
Aug 01, 2007 8.700 8.960 8.570 8.650 30,572 +0.14(+1.65%)
Jul 31, 2007 9.000 9.000 8.400 8.510 54,188 -0.04(-0.47%)
Jul 30, 2007 8.870 9.000 8.400 8.550 66,466 -0.11(-1.27%)
Jul 27, 2007 8.900 9.080 8.660 8.660 52,582 -0.14(-1.59%)
Jul 26, 2007 8.400 9.000 8.330 8.800 74,963 +0.42(+5.01%)
Jul 25, 2007 8.700 8.812 8.250 8.380 65,283 -0.32(-3.68%)
Jul 24, 2007 8.910 8.910 8.580 8.700 54,872 -0.35(-3.87%)
Jul 23, 2007 9.310 9.310 8.740 9.050 96,153 -0.21(-2.27%)
Jul 20, 2007 9.880 9.990 9.000 9.260 108,760 -0.34(-3.54%)
Jul 19, 2007 9.960 10.15 9.510 9.600 73,109 -0.26(-2.64%)
Jul 18, 2007 9.150 9.940 9.000 9.860 110,818 +0.63(+6.83%)
Jul 17, 2007 9.880 10.01 9.170 9.230 199,087 -0.82(-8.16%)
Jul 16, 2007 10.70 10.70 9.900 10.05 141,074 -0.66(-6.16%)
Jul 13, 2007 10.05 11.36 9.610 10.71 444,657 +0.86(+8.73%)
Jul 12, 2007 10.17 10.17 9.540 9.850 154,575 -0.39(-3.81%)
Jul 11, 2007 10.79 10.79 10.00 10.24 134,170 -0.33(-3.12%)
Jul 10, 2007 11.64 11.80 10.32 10.57 329,041 -0.82(-7.20%)
Jul 09, 2007 10.93 12.99 10.75 11.39 891,830 +1.44(+14.47%)
Jul 06, 2007 8.310 10.60 8.310 9.950 567,956 +1.63(+19.59%)
Jul 05, 2007 7.880 8.400 7.880 8.320 31,845 +0.52(+6.67%)
Jul 03, 2007 7.800 8.500 7.700 7.800 32,690 +0.03(+0.39%)
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.