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

Historical Prices

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.