China Natural Res (NQ: CHNR )

0.9023 USD -0.0527 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.65 17.80 16.59 17.41 42,342 -0.46(-2.57%)
Dec 30, 2010 17.39 19.09 17.25 17.87 188,821 +1.37(+8.30%)
Dec 29, 2010 16.00 17.00 15.76 16.50 63,860 +0.51(+3.19%)
Dec 28, 2010 15.81 15.99 15.40 15.99 16,260 +0.50(+3.23%)
Dec 27, 2010 15.48 15.51 15.34 15.49 3,049 +0.10(+0.65%)
Dec 23, 2010 15.40 15.46 15.30 15.39 8,207 +0.08(+0.52%)
Dec 22, 2010 15.48 15.58 15.31 15.31 4,844 -0.03(-0.20%)
Dec 21, 2010 15.30 15.47 15.30 15.34 4,065 +0.05(+0.33%)
Dec 20, 2010 15.50 15.81 15.29 15.29 9,832 -0.24(-1.56%)
Dec 17, 2010 15.58 15.78 15.35 15.53 10,734 +0.29(+1.92%)
Dec 16, 2010 15.50 15.50 15.15 15.24 18,665 -0.38(-2.44%)
Dec 15, 2010 15.88 15.88 15.45 15.62 8,427 -0.08(-0.50%)
Dec 14, 2010 15.90 15.90 15.50 15.70 1,310 -0.13(-0.82%)
Dec 13, 2010 16.20 16.26 15.72 15.83 14,179 -0.27(-1.68%)
Dec 10, 2010 15.46 16.10 15.40 16.10 15,959 +0.54(+3.47%)
Dec 09, 2010 16.00 16.00 15.50 15.56 13,040 -0.35(-2.23%)
Dec 08, 2010 15.46 16.29 15.30 15.91 12,885 +0.20(+1.26%)
Dec 07, 2010 16.35 16.47 15.49 15.72 41,821 -0.38(-2.37%)
Dec 06, 2010 15.50 16.25 15.45 16.10 32,769 +0.80(+5.24%)
Dec 03, 2010 15.66 15.87 15.25 15.30 6,825 -0.18(-1.18%)
Dec 02, 2010 15.50 15.85 15.30 15.48 20,452 -0.03(-0.20%)
Dec 01, 2010 15.75 16.10 15.50 15.51 25,252 -0.20(-1.27%)
Nov 30, 2010 15.70 16.14 15.70 15.71 18,010 -0.04(-0.25%)
Nov 29, 2010 15.48 16.25 15.45 15.75 23,950 +0.52(+3.41%)
Nov 26, 2010 14.50 15.54 14.50 15.23 9,510 +0.01(+0.07%)
Nov 24, 2010 16.35 15.22 15.22 15.22 6,889 +0.39(+2.61%)
Nov 23, 2010 14.90 14.90 14.05 14.83 19,847 -0.22(-1.47%)
Nov 22, 2010 15.50 16.38 14.30 15.05 84,141 -0.06(-0.36%)
Nov 19, 2010 15.50 15.50 14.91 15.11 15,251 +0.41(+2.79%)
Nov 18, 2010 14.02 14.99 13.87 14.70 26,869 +0.84(+6.06%)
Nov 17, 2010 13.97 14.53 13.86 13.86 17,867 +0.24(+1.76%)
Nov 16, 2010 15.00 15.10 13.62 13.62 54,237 -1.33(-8.90%)
Nov 15, 2010 14.65 15.47 14.65 14.95 19,765 +0.30(+2.05%)
Nov 12, 2010 15.51 15.76 14.60 14.65 52,400 -0.62(-4.06%)
Nov 11, 2010 16.32 16.32 15.19 15.27 32,157 -0.47(-2.99%)
Nov 10, 2010 15.40 16.00 15.25 15.74 45,010 +0.34(+2.21%)
Nov 09, 2010 16.29 17.39 15.30 15.40 218,746 -0.17(-1.09%)
Nov 08, 2010 14.87 15.99 14.01 15.57 238,480 +2.27(+17.08%)
Nov 05, 2010 12.47 13.86 12.47 13.30 49,390 +0.99(+8.05%)
Nov 04, 2010 12.60 13.67 12.01 12.31 38,788 -0.05(-0.42%)
Nov 03, 2010 12.77 12.94 12.26 12.36 14,684 -0.13(-1.08%)
Nov 02, 2010 12.81 12.81 12.40 12.49 18,932 +0.36(+3.01%)
Nov 01, 2010 13.00 13.00 12.06 12.13 25,603 -0.04(-0.33%)
Oct 29, 2010 12.47 12.50 12.11 12.17 13,375 -0.11(-0.91%)
Oct 28, 2010 11.76 12.60 11.75 12.28 13,140 +0.53(+4.53%)
Oct 27, 2010 10.82 11.75 10.82 11.75 27,553 +0.82(+7.50%)
Oct 25, 2010 11.33 11.50 10.75 10.93 5,444 +0.00(+0.00%)
Oct 22, 2010 11.05 11.05 10.73 10.93 8,681 -0.12(-1.09%)
Oct 21, 2010 12.01 12.14 10.95 11.05 28,284 -0.85(-7.14%)
Oct 20, 2010 10.88 13.35 10.88 11.90 112,080 +1.59(+15.42%)
Oct 19, 2010 10.67 10.67 10.12 10.31 4,962 -0.42(-3.91%)
Oct 18, 2010 11.16 11.16 10.66 10.73 600 +0.00(+0.00%)
Oct 15, 2010 11.35 11.35 10.61 10.73 6,392 -0.57(-5.04%)
Oct 14, 2010 11.54 11.55 11.11 11.30 7,891 -0.20(-1.74%)
Oct 13, 2010 10.90 11.55 10.90 11.50 10,751 +0.66(+6.09%)
Oct 12, 2010 10.55 10.90 10.55 10.84 300 -0.10(-0.93%)
Oct 11, 2010 10.68 10.97 10.64 10.94 3,684 +0.04(+0.39%)
Oct 08, 2010 10.88 10.90 10.88 10.90 2,625 +0.00(+0.00%)
Oct 07, 2010 10.80 10.90 10.70 10.90 1,215 +0.10(+0.93%)
Oct 06, 2010 10.94 10.94 10.50 10.80 1,220 +0.22(+2.08%)
Oct 05, 2010 10.86 10.90 10.41 10.58 1,200 -0.02(-0.19%)
Oct 04, 2010 10.20 10.97 10.16 10.60 650 +0.44(+4.33%)
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.