Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Natural Res (NQ: CHNR )

0.6200 -0.0100 (-1.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 21, 2023 0.6270 0.6270 0.6020 0.6200 18,673 -0.01(-1.59%)
Mar 20, 2023 0.6200 0.6409 0.6200 0.6300 10,514 -0.02(-2.78%)
Mar 17, 2023 0.6261 0.6530 0.6200 0.6480 17,740 -0.01(-0.77%)
Mar 16, 2023 0.7000 0.7000 0.6450 0.6530 34,290 -0.01(-1.06%)
Mar 15, 2023 0.7700 0.7700 0.6500 0.6600 33,128 -0.10(-13.16%)
Mar 14, 2023 0.7950 0.7950 0.7395 0.7600 11,077 -0.03(-3.80%)
Mar 13, 2023 0.7710 0.8100 0.7201 0.7900 22,182 -0.02(-2.47%)
Mar 10, 2023 0.7101 0.8100 0.7101 0.8100 2,332 +0.00(+0.00%)
Mar 09, 2023 0.8289 0.8289 0.7601 0.8100 18,421 -0.01(-1.22%)
Mar 08, 2023 0.8200 0.8350 0.7800 0.8200 32,030 -0.01(-1.20%)
Mar 07, 2023 0.8300 0.8350 0.8000 0.8300 10,136 +0.00(+0.00%)
Mar 06, 2023 0.8300 0.8500 0.8300 0.8300 34,222 +0.00(+0.00%)
Mar 03, 2023 0.8500 0.8500 0.8100 0.8300 37,182 -0.03(-3.49%)
Mar 02, 2023 0.7900 0.8700 0.7900 0.8600 43,573 +0.03(+3.61%)
Mar 01, 2023 0.7500 0.8800 0.7410 0.8300 227,701 +0.09(+12.18%)
Feb 28, 2023 0.7733 0.7733 0.6800 0.7399 495,206 +0.04(+5.70%)
Feb 27, 2023 0.6740 0.7356 0.6717 0.7000 16,810 +0.08(+12.90%)
Feb 24, 2023 0.7163 0.7500 0.5862 0.6200 42,133 -0.11(-15.35%)
Feb 23, 2023 0.8030 0.8046 0.7160 0.7324 52,514 -0.07(-8.58%)
Feb 22, 2023 0.8287 0.8400 0.8000 0.8011 16,021 -0.02(-2.30%)
Feb 21, 2023 0.8100 0.8400 0.8100 0.8200 7,887 -0.01(-0.67%)
Feb 17, 2023 0.8400 0.8400 0.8110 0.8255 10,402 -0.01(-1.73%)
Feb 16, 2023 0.8300 0.8400 0.8000 0.8400 18,146 +0.01(+1.20%)
Feb 15, 2023 0.8100 0.8400 0.8062 0.8300 45,748 +0.03(+3.75%)
Feb 14, 2023 0.8289 0.8289 0.7709 0.8000 38,862 -0.01(-1.25%)
Feb 13, 2023 0.7500 0.8200 0.7300 0.8101 134,665 +0.06(+8.01%)
Feb 10, 2023 0.7100 0.7500 0.6800 0.7500 26,926 +0.04(+5.63%)
Feb 09, 2023 0.6500 0.7805 0.6500 0.7100 155,633 +0.06(+9.23%)
Feb 08, 2023 0.6879 0.6879 0.6401 0.6500 79,382 -0.05(-7.01%)
Feb 07, 2023 0.6800 0.6990 0.6694 0.6990 22,316 +0.02(+2.79%)
Feb 06, 2023 0.6300 0.6800 0.5700 0.6800 25,124 +0.05(+8.63%)
Feb 03, 2023 0.6990 0.6990 0.5910 0.6260 116,907 -0.05(-7.79%)
Feb 02, 2023 0.6940 0.7400 0.6496 0.6789 372,899 +0.07(+12.03%)
Feb 01, 2023 0.5378 0.6200 0.5120 0.6060 129,974 +0.07(+12.43%)
Jan 31, 2023 0.4550 0.5390 0.4470 0.5390 164,124 +0.10(+22.50%)
Jan 30, 2023 0.4320 0.4464 0.4301 0.4400 24,738 +0.01(+2.33%)
Jan 27, 2023 0.4300 0.4536 0.4260 0.4300 9,050 -0.01(-2.27%)
Jan 26, 2023 0.4542 0.4548 0.4350 0.4400 31,703 +0.00(+0.00%)
Jan 25, 2023 0.4260 0.4400 0.4260 0.4400 6,775 +0.01(+2.33%)
Jan 24, 2023 0.4355 0.4355 0.4250 0.4300 7,827 -0.01(-2.58%)
Jan 23, 2023 0.4550 0.4550 0.4250 0.4414 2,567 +0.00(+0.11%)
Jan 20, 2023 0.4583 0.4583 0.4250 0.4409 10,488 -0.00(-0.70%)
Jan 19, 2023 0.4300 0.4448 0.4210 0.4440 7,314 +0.02(+5.71%)
Jan 18, 2023 0.4300 0.4319 0.4200 0.4200 20,532 -0.01(-2.44%)
Jan 17, 2023 0.4340 0.4585 0.4100 0.4305 67,588 -0.01(-2.60%)
Jan 13, 2023 0.4600 0.4600 0.4407 0.4420 11,607 -0.01(-2.86%)
Jan 12, 2023 0.4539 0.4550 0.4400 0.4550 15,490 +0.01(+1.20%)
Jan 11, 2023 0.4400 0.4547 0.4323 0.4496 8,065 +0.03(+7.05%)
Jan 10, 2023 0.4200 0.4200 0.4200 0.4200 4,176 +0.00(+0.00%)
Jan 09, 2023 0.4496 0.4561 0.4200 0.4200 14,649 +0.00(+0.45%)
Jan 06, 2023 0.4500 0.4600 0.4100 0.4181 27,705 -0.03(-7.09%)
Jan 05, 2023 0.3836 0.4539 0.3836 0.4500 136,002 +0.07(+17.31%)
Jan 04, 2023 0.3581 0.3836 0.3581 0.3836 2,674 +0.02(+6.53%)
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.