China Natural Res (NQ: CHNR )

1.020 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.070 2.090 2.010 2.090 15,600 +0.17(+8.85%)
Dec 30, 2019 1.960 2.066 1.920 1.920 15,642 -0.14(-6.77%)
Dec 27, 2019 2.150 2.150 2.020 2.059 8,500 +0.03(+1.35%)
Dec 26, 2019 2.070 2.240 1.860 2.032 51,950 +0.02(+1.09%)
Dec 24, 2019 2.250 2.350 1.970 2.010 34,200 +0.13(+6.91%)
Dec 23, 2019 1.980 2.100 1.760 1.880 23,822 -0.02(-1.05%)
Dec 20, 2019 1.860 2.020 1.850 1.900 17,700 +0.10(+5.56%)
Dec 19, 2019 1.630 1.830 1.570 1.800 29,070 +0.20(+12.50%)
Dec 18, 2019 1.770 1.800 1.560 1.600 28,417 -0.08(-4.76%)
Dec 17, 2019 1.920 1.950 1.680 1.680 12,273 -0.19(-10.16%)
Dec 16, 2019 1.920 1.920 1.800 1.870 2,067 +0.03(+1.51%)
Dec 13, 2019 2.020 2.030 1.820 1.842 16,900 -0.06(-3.05%)
Dec 12, 2019 1.750 2.005 1.750 1.900 15,800 +0.04(+2.15%)
Dec 11, 2019 1.830 1.961 1.830 1.860 14,371 -0.05(-2.62%)
Dec 10, 2019 1.900 2.154 1.880 1.910 26,347 -0.03(-1.54%)
Dec 09, 2019 1.960 1.976 1.920 1.940 11,922 +0.06(+3.20%)
Dec 06, 2019 1.900 1.900 1.870 1.880 800 -0.00(-0.01%)
Dec 05, 2019 1.910 1.975 1.880 1.880 10,422 -0.07(-3.83%)
Dec 04, 2019 1.880 1.980 1.870 1.955 17,062 +0.07(+3.70%)
Dec 03, 2019 1.980 1.980 1.870 1.885 8,991 +0.01(+0.80%)
Dec 02, 2019 1.870 1.870 1.860 1.870 4,402 +0.00(+0.00%)
Nov 29, 2019 1.941 1.945 1.863 1.870 6,200 +0.07(+3.89%)
Nov 27, 2019 1.840 1.840 1.800 1.800 5,300 +0.00(+0.00%)
Nov 26, 2019 1.817 1.825 1.800 1.800 1,327 -0.04(-2.23%)
Nov 25, 2019 1.750 1.850 1.749 1.841 6,766 +0.10(+5.80%)
Nov 22, 2019 1.740 1.740 1.740 1.740 400 +0.03(+1.75%)
Nov 21, 2019 1.745 1.745 1.710 1.710 2,018 +0.02(+1.19%)
Nov 20, 2019 1.630 1.753 1.630 1.690 4,105 +0.00(+0.30%)
Nov 19, 2019 1.770 1.770 1.628 1.685 2,509 +0.02(+1.20%)
Nov 18, 2019 1.800 1.800 1.660 1.665 2,476 +0.02(+0.91%)
Nov 15, 2019 1.670 1.876 1.649 1.650 9,100 -0.05(-3.20%)
Nov 14, 2019 1.900 1.900 1.670 1.704 4,666 -0.10(-5.31%)
Nov 13, 2019 1.860 1.860 1.740 1.800 21,526 +0.17(+10.43%)
Nov 12, 2019 1.770 1.770 1.630 1.630 4,801 -0.08(-4.68%)
Nov 11, 2019 1.650 1.910 1.610 1.710 9,974 -0.01(-0.58%)
Nov 08, 2019 1.850 1.850 1.690 1.720 9,200 -0.13(-6.93%)
Nov 07, 2019 2.016 2.016 1.810 1.848 24,815 -0.02(-1.18%)
Nov 06, 2019 1.700 1.990 1.519 1.870 127,505 +0.20(+11.98%)
Nov 05, 2019 1.350 1.670 1.350 1.670 48,290 +0.31(+23.25%)
Nov 04, 2019 1.268 1.360 1.180 1.355 70,922 +0.09(+7.11%)
Nov 01, 2019 1.400 1.400 1.240 1.265 51,600 -0.09(-6.30%)
Oct 31, 2019 1.523 1.523 1.340 1.350 26,592 -0.12(-8.16%)
Oct 30, 2019 1.880 1.880 1.350 1.470 31,501 -0.39(-20.97%)
Oct 29, 2019 1.700 1.860 1.530 1.860 70,267 +0.12(+6.90%)
Oct 28, 2019 1.420 1.740 1.410 1.740 20,659 +0.32(+22.54%)
Oct 25, 2019 1.371 1.432 1.360 1.420 7,800 +0.11(+8.40%)
Oct 24, 2019 1.400 1.400 1.310 1.310 2,610 -0.01(-0.76%)
Oct 23, 2019 1.332 1.332 1.320 1.320 1,138 -0.04(-2.94%)
Oct 22, 2019 1.400 1.510 1.350 1.360 6,348 -0.09(-6.21%)
Oct 21, 2019 1.500 1.530 1.400 1.450 6,424 +0.00(+0.00%)
Oct 18, 2019 1.430 1.472 1.430 1.450 2,700 -0.03(-2.03%)
Oct 17, 2019 1.480 1.480 1.480 160 +0.00(+0.00%)
Oct 16, 2019 1.560 1.560 1.333 1.480 3,496 -0.02(-1.33%)
Oct 15, 2019 1.530 1.560 1.400 1.500 37,841 -0.04(-2.60%)
Oct 14, 2019 1.560 1.600 1.346 1.540 50,206 -0.02(-1.28%)
Oct 11, 2019 1.640 1.645 1.510 1.560 6,800 -0.07(-4.29%)
Oct 10, 2019 1.720 1.793 1.520 1.630 17,272 -0.09(-5.23%)
Oct 09, 2019 1.720 1.720 1.720 1.720 183 +0.01(+0.58%)
Oct 08, 2019 1.730 1.782 1.710 1.710 9,081 -0.11(-6.04%)
Oct 07, 2019 1.800 1.870 1.770 1.820 33,562 -0.11(-5.70%)
Oct 04, 2019 1.750 1.950 1.739 1.930 49,800 +0.10(+5.46%)
Oct 03, 2019 1.780 1.964 1.760 1.830 23,290 +0.00(+0.00%)
Oct 02, 2019 1.853 1.970 1.789 1.830 17,903 -0.11(-5.67%)
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.