China Natural Res (NQ: CHNR )

0.9101 USD -0.0201 (-2.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.250 1.360 1.250 1.310 210,072 +0.05(+3.97%)
Oct 28, 2021 1.250 1.310 1.240 1.260 50,735 -0.01(-0.79%)
Oct 27, 2021 1.320 1.330 1.260 1.270 73,082 -0.07(-5.22%)
Oct 26, 2021 1.350 1.390 1.340 274,812 +0.10(+8.06%)
Oct 25, 2021 1.230 1.240 1.211 1.240 32,533 +0.00(+0.00%)
Oct 22, 2021 1.270 1.270 1.210 1.240 44,292 -0.02(-1.59%)
Oct 21, 2021 1.250 1.350 1.205 1.260 248,771 -0.01(-0.79%)
Oct 20, 2021 1.210 1.300 1.180 1.270 330,520 +0.07(+5.83%)
Oct 19, 2021 1.220 1.220 1.180 1.200 34,049 -0.01(-0.83%)
Oct 18, 2021 1.210 1.214 1.190 1.210 13,904 +0.01(+0.83%)
Oct 15, 2021 1.220 1.220 1.200 1.200 9,004 +0.00(+0.00%)
Oct 14, 2021 1.220 1.236 1.200 1.200 57,766 -0.02(-1.66%)
Oct 13, 2021 1.280 1.290 1.170 1.220 128,333 -0.05(-3.91%)
Oct 12, 2021 1.280 1.330 1.240 1.270 121,053 +0.01(+0.79%)
Oct 11, 2021 1.220 1.290 1.210 1.260 65,911 +0.00(+0.00%)
Oct 08, 2021 1.170 1.340 1.170 1.260 256,636 +0.04(+3.28%)
Oct 07, 2021 1.180 1.220 1.180 1.220 22,431 +0.01(+0.83%)
Oct 06, 2021 1.240 1.250 1.170 1.210 22,301 +0.02(+1.68%)
Oct 05, 2021 1.200 1.230 1.170 1.190 29,466 -0.01(-0.83%)
Oct 04, 2021 1.210 1.230 1.190 1.200 17,998 -0.01(-0.83%)
Oct 01, 2021 1.220 1.245 1.200 1.210 34,415 -0.03(-2.42%)
Sep 30, 2021 1.250 1.256 1.190 1.240 31,668 +0.00(+0.00%)
Sep 29, 2021 1.230 1.279 1.220 1.240 30,871 +0.01(+0.81%)
Sep 28, 2021 1.230 1.320 1.230 1.230 62,925 -0.03(-2.38%)
Sep 27, 2021 1.240 1.300 1.220 1.260 50,748 +0.01(+0.80%)
Sep 24, 2021 1.240 1.260 1.220 1.250 21,819 +0.03(+2.46%)
Sep 23, 2021 1.230 1.240 1.210 1.220 6,426 +0.00(+0.41%)
Sep 22, 2021 1.240 1.250 1.190 1.215 25,856 -0.00(-0.41%)
Sep 21, 2021 1.260 1.260 1.190 1.220 43,622 -0.02(-1.61%)
Sep 20, 2021 1.250 1.270 1.220 1.240 52,015 -0.03(-2.36%)
Sep 17, 2021 1.310 1.320 1.270 1.270 43,535 -0.03(-2.31%)
Sep 16, 2021 1.270 1.370 1.270 1.300 179,663 +0.03(+2.36%)
Sep 15, 2021 1.270 1.290 1.270 1.270 12,617 -0.00(-0.16%)
Sep 14, 2021 1.330 1.330 1.270 1.272 12,124 -0.03(-2.15%)
Sep 13, 2021 1.270 1.330 1.270 1.300 90,180 +0.07(+5.69%)
Sep 10, 2021 1.250 1.330 1.220 1.230 85,550 +0.00(+0.02%)
Sep 09, 2021 1.250 1.268 1.210 1.230 22,521 -0.02(-1.62%)
Sep 08, 2021 1.260 1.260 1.240 1.250 15,517 -0.01(-0.79%)
Sep 07, 2021 1.270 1.328 1.250 1.260 54,799 -0.01(-0.79%)
Sep 03, 2021 1.290 1.290 1.250 1.270 10,721 +0.01(+0.79%)
Sep 02, 2021 1.270 1.290 1.230 1.260 24,979 -0.02(-1.56%)
Sep 01, 2021 1.270 1.290 1.230 1.280 45,119 +0.00(+0.00%)
Aug 31, 2021 1.250 1.300 1.220 1.280 122,439 +0.05(+4.07%)
Aug 30, 2021 1.230 1.258 1.220 1.230 59,660 -0.01(-0.81%)
Aug 27, 2021 1.220 1.270 1.210 1.240 33,740 +0.01(+0.81%)
Aug 26, 2021 1.270 1.270 1.210 1.230 25,319 -0.03(-2.38%)
Aug 25, 2021 1.280 1.290 1.260 1.260 22,838 -0.02(-1.56%)
Aug 24, 2021 1.220 1.290 1.220 1.280 22,523 +0.05(+4.07%)
Aug 23, 2021 1.240 1.252 1.200 1.230 62,924 +0.04(+3.36%)
Aug 20, 2021 1.170 1.200 1.170 1.190 52,498 +0.00(+0.00%)
Aug 19, 2021 1.210 1.260 1.180 1.190 69,910 -0.02(-1.65%)
Aug 18, 2021 1.250 1.270 1.210 1.210 66,484 -0.05(-3.97%)
Aug 17, 2021 1.300 1.320 1.220 1.260 66,776 -0.04(-3.08%)
Aug 16, 2021 1.340 1.350 1.300 1.300 65,791 -0.07(-5.11%)
Aug 13, 2021 1.370 1.377 1.350 1.370 31,117 +0.02(+1.48%)
Aug 12, 2021 1.390 1.429 1.340 1.350 40,296 -0.06(-4.26%)
Aug 11, 2021 1.370 1.436 1.370 1.410 83,225 +0.01(+0.71%)
Aug 10, 2021 1.380 1.420 1.370 1.400 13,980 +0.00(+0.00%)
Aug 09, 2021 1.370 1.430 1.330 1.400 99,094 -0.02(-1.41%)
Aug 06, 2021 1.390 1.430 1.355 1.420 60,480 +0.04(+2.90%)
Aug 05, 2021 1.410 1.420 1.380 1.380 31,144 -0.06(-4.17%)
Aug 04, 2021 1.440 1.460 1.330 1.440 70,383 +0.00(+0.00%)
Aug 03, 2021 1.440 1.440 1.380 1.440 57,416 +0.02(+1.41%)
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.