China Natural Res (NQ: CHNR )

1.360 USD -0.090 (-6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.500 1.540 1.460 1.530 20,797 +0.02(+1.32%)
Jun 29, 2021 1.500 1.540 1.470 1.510 31,788 +0.00(+0.00%)
Jun 28, 2021 1.540 1.550 1.460 1.510 47,531 -0.03(-1.95%)
Jun 25, 2021 1.530 1.540 1.500 1.540 36,273 +0.02(+1.32%)
Jun 24, 2021 1.440 1.620 1.440 1.520 349,771 +0.07(+4.83%)
Jun 23, 2021 1.400 1.470 1.390 1.450 105,210 +0.02(+1.40%)
Jun 22, 2021 1.430 1.470 1.410 1.430 30,955 -0.02(-1.38%)
Jun 21, 2021 1.490 1.490 1.400 1.450 36,888 -0.01(-0.68%)
Jun 18, 2021 1.420 1.470 1.410 1.460 30,152 +0.05(+3.55%)
Jun 17, 2021 1.520 1.540 1.410 1.410 99,808 -0.10(-6.62%)
Jun 16, 2021 1.530 1.530 1.498 1.510 35,739 -0.03(-2.27%)
Jun 15, 2021 1.600 1.600 1.521 1.545 51,726 -0.06(-3.44%)
Jun 14, 2021 1.570 1.607 1.510 1.600 93,998 +0.05(+3.23%)
Jun 11, 2021 1.600 1.600 1.530 1.550 118,881 -0.07(-4.32%)
Jun 10, 2021 1.630 1.750 1.550 1.620 280,297 +0.02(+1.25%)
Jun 09, 2021 1.530 1.680 1.530 1.600 236,687 +0.07(+4.58%)
Jun 08, 2021 1.500 1.550 1.457 1.530 102,575 +0.02(+1.32%)
Jun 07, 2021 1.550 1.550 1.482 1.510 89,487 -0.05(-3.21%)
Jun 04, 2021 1.560 1.590 1.529 1.560 118,796 +0.03(+1.96%)
Jun 03, 2021 1.550 1.560 1.470 1.530 93,294 -0.02(-1.29%)
Jun 02, 2021 1.510 1.560 1.410 1.550 169,242 +0.10(+6.90%)
Jun 01, 2021 1.400 1.450 1.370 1.450 94,532 +0.04(+2.84%)
May 28, 2021 1.380 1.520 1.360 1.410 240,547 +0.03(+2.17%)
May 27, 2021 1.340 1.400 1.340 1.380 71,065 +0.04(+2.99%)
May 26, 2021 1.370 1.395 1.330 1.340 117,265 -0.04(-2.90%)
May 25, 2021 1.350 1.460 1.340 1.380 423,464 +0.03(+2.22%)
May 24, 2021 1.340 1.380 1.340 1.350 41,577 +0.00(+0.00%)
May 21, 2021 1.370 1.390 1.330 1.350 39,002 +0.00(+0.00%)
May 20, 2021 1.320 1.360 1.280 1.350 24,326 +0.01(+0.75%)
May 19, 2021 1.340 1.410 1.290 1.340 35,008 -0.01(-0.74%)
May 18, 2021 1.390 1.410 1.330 1.350 71,717 -0.03(-2.17%)
May 17, 2021 1.300 1.380 1.300 1.380 76,348 +0.08(+6.15%)
May 14, 2021 1.280 1.300 1.244 1.300 46,298 +0.07(+5.69%)
May 13, 2021 1.360 1.380 1.200 1.230 183,040 -0.13(-9.56%)
May 12, 2021 1.400 1.430 1.330 1.360 55,809 -0.06(-4.23%)
May 11, 2021 1.370 1.440 1.370 1.420 90,894 -0.04(-2.74%)
May 10, 2021 1.500 1.500 1.420 1.460 110,405 -0.03(-2.01%)
May 07, 2021 1.490 1.500 1.450 1.490 129,383 +0.00(+0.00%)
May 06, 2021 1.520 1.534 1.450 1.490 106,573 +0.00(+0.00%)
May 05, 2021 1.470 1.530 1.440 1.490 229,623 +0.01(+0.68%)
May 04, 2021 1.470 1.490 1.400 1.480 80,977 +0.00(+0.00%)
May 03, 2021 1.520 1.540 1.450 1.480 62,888 -0.02(-1.00%)
Apr 30, 2021 1.520 1.570 1.490 1.495 51,900 -0.07(-4.78%)
Apr 29, 2021 1.630 1.630 1.530 1.570 93,599 -0.05(-3.09%)
Apr 28, 2021 1.580 1.650 1.560 1.620 328,714 +0.02(+1.25%)
Apr 27, 2021 1.630 1.630 1.550 1.600 71,474 +0.00(+0.00%)
Apr 26, 2021 1.600 1.630 1.530 1.600 190,144 +0.03(+1.91%)
Apr 23, 2021 1.440 1.620 1.420 1.570 493,100 +0.15(+10.56%)
Apr 22, 2021 1.440 1.500 1.420 1.420 113,646 -0.02(-1.39%)
Apr 21, 2021 1.380 1.450 1.380 1.440 80,524 +0.03(+2.49%)
Apr 20, 2021 1.430 1.490 1.380 1.405 101,879 -0.05(-3.77%)
Apr 19, 2021 1.500 1.500 1.400 1.460 110,200 -0.05(-3.31%)
Apr 16, 2021 1.540 1.590 1.390 1.510 592,100 -0.08(-5.03%)
Apr 15, 2021 1.700 1.740 1.570 1.590 438,077 -0.08(-4.79%)
Apr 14, 2021 1.630 1.690 1.610 1.670 131,869 +0.02(+1.21%)
Apr 13, 2021 1.700 1.720 1.610 1.650 141,700 -0.05(-2.94%)
Apr 12, 2021 1.790 1.790 1.670 1.700 146,370 -0.09(-5.03%)
Apr 09, 2021 1.840 1.840 1.780 1.790 111,700 -0.06(-3.24%)
Apr 08, 2021 1.830 1.910 1.760 1.850 446,948 +0.04(+2.21%)
Apr 07, 2021 1.760 1.849 1.720 1.810 548,848 +0.05(+2.84%)
Apr 06, 2021 1.760 1.790 1.720 1.760 101,347 -0.02(-1.12%)
Apr 05, 2021 1.810 1.850 1.750 1.780 63,604 -0.03(-1.66%)
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.