China Natural Res (NQ: CHNR )

0.6551 -0.0249 (-3.66%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.24 12.32 11.90 12.30 36,325 +0.19(+1.57%)
Jul 30, 2009 12.00 12.32 12.00 12.11 11,299 +0.10(+0.82%)
Jul 29, 2009 12.08 12.19 12.00 12.01 9,176 -0.10(-0.81%)
Jul 28, 2009 12.48 12.48 12.03 12.11 12,982 -0.16(-1.30%)
Jul 27, 2009 12.37 12.47 12.11 12.27 10,162 +0.19(+1.57%)
Jul 24, 2009 12.37 12.37 12.03 12.08 8,915 -0.18(-1.43%)
Jul 23, 2009 12.23 12.50 12.17 12.26 17,593 -0.07(-0.60%)
Jul 22, 2009 12.79 12.79 12.02 12.33 24,126 +0.23(+1.90%)
Jul 21, 2009 12.90 12.90 12.08 12.10 15,176 +0.00(+0.00%)
Jul 20, 2009 12.25 12.70 12.01 12.10 29,793 +0.09(+0.75%)
Jul 17, 2009 11.50 12.38 11.25 12.01 47,459 +0.56(+4.91%)
Jul 16, 2009 11.48 11.50 11.13 11.45 7,500 +0.17(+1.49%)
Jul 15, 2009 11.35 11.45 11.22 11.28 15,924 +0.48(+4.45%)
Jul 14, 2009 10.94 10.99 10.61 10.80 3,361 +0.18(+1.69%)
Jul 13, 2009 10.76 11.18 10.58 10.62 10,854 -0.21(-1.94%)
Jul 10, 2009 11.08 11.08 10.64 10.83 4,175 -0.25(-2.26%)
Jul 09, 2009 11.94 11.94 10.34 11.08 10,532 +0.53(+5.02%)
Jul 08, 2009 11.35 11.50 10.08 10.55 53,232 -0.73(-6.47%)
Jul 07, 2009 11.63 11.85 11.28 11.28 30,062 -0.22(-1.91%)
Jul 06, 2009 12.49 12.49 11.32 11.50 32,490 -0.84(-6.81%)
Jul 02, 2009 12.53 12.62 12.28 12.34 9,932 -0.62(-4.78%)
Jul 01, 2009 13.42 13.50 12.74 12.96 43,381 -0.54(-4.00%)
Jun 30, 2009 13.65 13.95 11.86 13.50 145,471 -0.15(-1.10%)
Jun 29, 2009 12.78 14.15 12.78 13.65 107,477 +0.87(+6.81%)
Jun 26, 2009 12.50 12.78 12.30 12.78 13,085 +0.29(+2.32%)
Jun 25, 2009 12.30 12.50 12.16 12.49 14,484 +0.39(+3.22%)
Jun 24, 2009 12.42 12.68 12.10 12.10 5,475 +0.03(+0.24%)
Jun 23, 2009 11.79 12.29 11.79 12.07 37,406 +0.29(+2.47%)
Jun 22, 2009 12.53 12.90 11.78 11.78 34,873 -0.82(-6.50%)
Jun 19, 2009 12.06 12.60 12.06 12.60 21,703 +0.60(+4.99%)
Jun 18, 2009 12.27 12.46 12.00 12.00 19,760 -0.27(-2.20%)
Jun 17, 2009 12.64 13.40 11.70 12.27 29,544 -0.69(-5.32%)
Jun 16, 2009 13.47 13.55 12.40 12.96 52,305 -0.19(-1.44%)
Jun 15, 2009 13.00 13.63 13.00 13.15 37,108 -0.22(-1.65%)
Jun 12, 2009 13.95 14.19 13.01 13.37 46,834 -0.79(-5.58%)
Jun 11, 2009 13.95 14.72 13.95 14.16 73,464 +0.14(+1.00%)
Jun 10, 2009 15.26 15.27 13.33 14.02 186,046 -0.81(-5.46%)
Jun 09, 2009 12.46 15.48 12.01 14.83 541,237 +2.43(+19.60%)
Jun 08, 2009 11.01 12.49 10.55 12.40 102,225 +1.19(+10.61%)
Jun 05, 2009 11.21 11.83 10.68 11.21 61,992 +0.41(+3.80%)
Jun 04, 2009 11.05 11.39 10.50 10.80 38,645 +0.12(+1.12%)
Jun 03, 2009 11.49 11.49 10.48 10.68 43,725 -0.56(-4.98%)
Jun 02, 2009 11.71 11.85 11.10 11.24 19,198 -0.22(-1.92%)
Jun 01, 2009 11.19 11.95 11.16 11.46 44,226 +0.65(+6.01%)
May 29, 2009 10.98 11.00 10.68 10.81 10,706 -0.06(-0.55%)
May 28, 2009 10.76 10.88 10.50 10.87 15,018 +0.12(+1.12%)
May 27, 2009 10.93 11.14 10.68 10.75 25,709 -0.15(-1.38%)
May 26, 2009 10.89 10.91 10.55 10.90 13,531 +0.07(+0.65%)
May 22, 2009 10.67 11.04 10.40 10.83 44,902 -0.12(-1.10%)
May 21, 2009 11.60 11.92 10.33 10.95 66,638 -1.18(-9.71%)
May 20, 2009 11.62 12.29 11.60 12.13 80,897 +0.91(+8.09%)
May 19, 2009 11.59 11.65 11.12 11.22 33,352 -0.25(-2.18%)
May 18, 2009 11.30 11.48 10.33 11.47 74,676 +1.35(+13.34%)
May 15, 2009 11.36 11.48 9.850 10.12 47,302 -0.99(-8.91%)
May 14, 2009 11.00 11.45 10.89 11.11 38,498 +0.13(+1.22%)
May 13, 2009 10.09 11.00 9.900 10.98 40,042 +0.41(+3.88%)
May 12, 2009 10.26 10.64 10.11 10.57 35,675 +0.56(+5.55%)
May 11, 2009 10.00 10.28 9.760 10.01 19,332 -0.24(-2.34%)
May 08, 2009 10.22 10.63 10.08 10.25 21,873 +0.24(+2.40%)
May 07, 2009 11.48 11.55 10.00 10.01 29,630 -0.98(-8.92%)
May 06, 2009 11.60 11.60 10.93 10.99 29,921 -0.15(-1.34%)
May 05, 2009 11.68 11.72 10.90 11.14 40,464 -0.54(-4.62%)
May 04, 2009 11.49 11.68 10.60 11.68 122,736 +1.33(+12.83%)
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.