China Natural Res (NQ: CHNR )

0.7201 +0.0444 (+6.57%)
Streaming Delayed Price Updated: 12:24 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 1.870 1.930 1.860 1.870 14,475 -0.03(-1.45%)
Jan 29, 2015 1.850 1.919 1.850 1.898 1,491 +0.02(+0.94%)
Jan 28, 2015 1.850 1.930 1.840 1.880 6,390 +0.00(+0.00%)
Jan 27, 2015 1.900 1.900 1.880 1.880 5,420 -0.03(-1.44%)
Jan 26, 2015 1.920 1.920 1.907 1.907 1,480 -0.00(-0.13%)
Jan 23, 2015 1.909 1.910 1.880 1.910 2,370 -0.00(-0.01%)
Jan 22, 2015 1.850 1.930 1.840 1.910 22,244 +0.06(+3.24%)
Jan 21, 2015 1.850 1.930 1.840 1.850 29,348 +0.00(+0.00%)
Jan 20, 2015 1.930 1.960 1.850 1.850 2,124 -0.08(-4.14%)
Jan 16, 2015 1.830 2.000 1.830 1.930 3,200 -0.04(-2.03%)
Jan 15, 2015 1.901 1.980 1.900 1.970 17,797 +0.11(+5.91%)
Jan 14, 2015 1.910 1.920 1.820 1.860 27,031 -0.15(-7.46%)
Jan 13, 2015 2.050 2.090 2.000 2.010 9,808 -0.05(-2.42%)
Jan 12, 2015 2.000 2.100 2.000 2.060 13,438 -0.05(-2.37%)
Jan 09, 2015 2.220 2.390 2.000 2.110 7,326 -0.11(-4.95%)
Jan 08, 2015 2.220 2.440 2.210 2.220 14,317 -0.04(-1.77%)
Jan 07, 2015 2.260 2.330 2.200 2.260 32,393 -0.06(-2.59%)
Jan 06, 2015 2.690 2.710 2.320 2.320 81,276 -0.40(-14.71%)
Jan 05, 2015 2.800 2.800 2.550 2.720 37,158 -0.04(-1.63%)
Jan 02, 2015 2.380 3.279 2.380 2.765 188,443 +0.41(+17.16%)
Dec 31, 2014 2.090 2.360 2.360 2.360 68,600 +0.33(+16.26%)
Dec 30, 2014 1.951 2.120 1.950 2.030 23,528 +0.10(+5.18%)
Dec 29, 2014 1.929 2.039 1.870 1.930 12,999 +0.03(+1.58%)
Dec 26, 2014 2.100 2.100 1.860 1.900 14,621 -0.02(-1.05%)
Dec 24, 2014 2.050 1.920 1.920 1.920 4,300 -0.15(-7.24%)
Dec 23, 2014 2.050 2.290 1.940 2.070 29,580 +0.18(+9.52%)
Dec 22, 2014 2.350 2.350 1.880 1.890 99,645 -0.46(-19.57%)
Dec 19, 2014 2.360 2.450 2.350 2.350 18,772 +0.00(+0.00%)
Dec 18, 2014 2.970 2.970 2.350 2.350 31,895 -0.45(-16.07%)
Dec 17, 2014 3.000 3.000 2.800 2.800 9,249 -0.02(-0.71%)
Dec 16, 2014 3.140 3.140 2.801 2.820 2,802 -0.13(-4.41%)
Dec 15, 2014 3.000 3.170 2.870 2.950 2,923 -0.13(-4.22%)
Dec 12, 2014 3.160 3.230 2.820 3.080 19,778 -0.09(-2.84%)
Dec 11, 2014 3.130 3.190 3.110 3.170 3,908 -0.03(-0.94%)
Dec 10, 2014 3.170 3.220 3.150 3.200 3,509 -0.06(-1.84%)
Dec 09, 2014 3.250 3.280 3.110 3.260 4,482 -0.07(-2.10%)
Dec 08, 2014 3.204 3.388 3.204 3.330 6,924 +0.19(+6.05%)
Dec 05, 2014 3.190 3.190 3.110 3.140 12,284 -0.05(-1.57%)
Dec 03, 2014 3.210 3.190 3.190 3.190 105 -0.14(-4.20%)
Dec 02, 2014 3.190 3.330 3.190 3.330 3,607 +0.15(+4.72%)
Dec 01, 2014 3.200 3.220 3.180 3.180 6,696 -0.05(-1.53%)
Nov 28, 2014 3.470 3.470 3.170 3.229 1,888 -0.20(-5.85%)
Nov 26, 2014 3.200 3.430 3.430 3.430 800 -0.08(-2.28%)
Nov 25, 2014 3.240 3.510 3.240 3.510 4,980 +0.19(+5.72%)
Nov 21, 2014 3.320 3.320 3.320 3.320 2,100 +0.00(+0.00%)
Nov 20, 2014 3.440 3.490 3.270 3.320 5,675 -0.23(-6.48%)
Nov 19, 2014 3.550 3.550 3.550 3.550 2,703 +0.07(+2.01%)
Nov 18, 2014 3.308 3.480 3.270 3.480 914 +0.03(+0.87%)
Nov 17, 2014 3.590 3.590 3.180 3.450 6,228 -0.04(-1.15%)
Nov 14, 2014 3.250 3.500 3.120 3.490 22,106 +0.16(+4.80%)
Nov 13, 2014 3.150 3.330 3.150 3.330 7,449 +0.20(+6.39%)
Nov 12, 2014 3.100 3.260 3.100 3.130 5,401 +0.06(+1.95%)
Nov 11, 2014 3.350 3.460 3.070 3.070 17,834 -0.39(-11.27%)
Nov 10, 2014 3.380 3.490 3.290 3.460 12,536 +0.28(+8.80%)
Nov 07, 2014 3.070 3.180 3.050 3.180 9,090 +0.07(+2.25%)
Nov 06, 2014 3.030 3.161 3.030 3.110 19,922 -0.04(-1.27%)
Nov 05, 2014 3.260 3.260 3.110 3.150 7,008 -0.06(-1.87%)
Nov 04, 2014 3.220 3.280 3.200 3.210 2,524 -0.04(-1.23%)
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.