China Natural Res (NQ: CHNR )

0.9100 USD -0.0400 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.780 3.790 3.540 3.550 12,180 -0.27(-7.07%)
Oct 28, 2005 3.950 3.950 3.820 3.820 800 -0.10(-2.55%)
Oct 27, 2005 3.720 3.920 3.709 3.920 7,050 +0.29(+7.99%)
Oct 26, 2005 3.610 3.790 3.510 3.630 4,658 +0.04(+1.11%)
Oct 25, 2005 3.690 3.690 3.590 3.590 860 -0.13(-3.53%)
Oct 24, 2005 3.970 3.970 3.721 3.721 1,700 -0.02(-0.49%)
Oct 21, 2005 3.740 3.740 3.740 3.740 800 +0.00(+0.00%)
Oct 20, 2005 3.500 3.740 3.500 3.740 600 +0.24(+6.86%)
Oct 19, 2005 3.560 3.562 3.500 3.500 2,000 -0.12(-3.18%)
Oct 18, 2005 3.610 3.615 3.600 3.615 860 -0.05(-1.40%)
Oct 17, 2005 3.550 3.810 3.530 3.666 878 +0.09(+2.41%)
Oct 14, 2005 3.570 3.580 3.439 3.580 3,376 +0.01(+0.28%)
Oct 13, 2005 3.556 3.570 3.470 3.570 3,305 +0.04(+1.13%)
Oct 12, 2005 3.910 3.910 3.530 3.530 6,435 -0.35(-9.02%)
Oct 11, 2005 3.938 3.938 3.880 3.880 4,104 -0.04(-1.04%)
Oct 10, 2005 3.941 3.990 3.910 3.921 2,100 -0.01(-0.23%)
Oct 07, 2005 3.930 3.930 3.930 3.930 100 -0.07(-1.75%)
Oct 06, 2005 3.880 4.014 3.880 4.000 600 +0.12(+3.09%)
Oct 05, 2005 3.950 3.960 3.880 3.880 6,304 -0.07(-1.77%)
Oct 04, 2005 4.100 4.160 3.950 3.950 2,900 -0.15(-3.66%)
Oct 03, 2005 4.150 4.180 4.100 4.100 1,600 -0.15(-3.53%)
Sep 30, 2005 4.250 4.250 4.250 4.250 200 +0.10(+2.41%)
Sep 29, 2005 4.150 4.290 4.150 4.150 1,874 -0.15(-3.49%)
Sep 28, 2005 4.330 4.330 4.050 4.300 2,600 +0.25(+6.17%)
Sep 27, 2005 4.010 4.360 3.910 4.050 10,032 -0.10(-2.41%)
Sep 26, 2005 4.370 4.490 4.150 4.150 6,365 -0.22(-5.03%)
Sep 23, 2005 4.370 4.370 4.181 4.370 1,924 -0.11(-2.46%)
Sep 22, 2005 4.490 4.490 4.050 4.480 8,258 +0.02(+0.45%)
Sep 21, 2005 4.100 4.480 3.910 4.460 18,026 +0.41(+10.12%)
Sep 20, 2005 4.050 4.080 4.050 4.050 900 +0.04(+1.00%)
Sep 19, 2005 4.040 4.163 4.010 4.010 860 -0.24(-5.65%)
Sep 16, 2005 4.060 4.250 3.910 4.250 4,447 +0.16(+3.91%)
Sep 15, 2005 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Sep 14, 2005 4.000 4.100 4.000 4.090 8,400 +0.14(+3.54%)
Sep 13, 2005 4.100 4.100 3.950 3.950 6,700 -0.15(-3.68%)
Sep 12, 2005 4.100 4.101 4.010 4.101 2,025 +0.10(+2.52%)
Sep 09, 2005 4.000 4.000 4.000 4.000 2,400 -0.09(-2.20%)
Sep 08, 2005 3.870 4.090 3.870 4.090 2,400 +0.17(+4.34%)
Sep 07, 2005 4.010 4.010 3.920 3.920 844 -0.09(-2.24%)
Sep 06, 2005 4.300 4.300 4.010 4.010 3,762 +0.02(+0.50%)
Sep 02, 2005 3.900 4.130 3.890 3.990 5,212 +0.09(+2.31%)
Sep 01, 2005 4.010 4.200 3.900 3.900 10,763 -0.25(-6.02%)
Aug 31, 2005 4.150 4.150 4.150 4.150 200 +0.00(+0.00%)
Aug 30, 2005 4.200 4.200 4.100 4.150 1,715 +0.00(+0.00%)
Aug 29, 2005 4.260 4.260 4.150 4.150 2,108 -0.11(-2.58%)
Aug 26, 2005 4.264 4.264 4.120 4.260 3,242 +0.06(+1.43%)
Aug 25, 2005 4.260 4.480 4.110 4.200 2,486 +0.09(+2.19%)
Aug 24, 2005 4.070 4.430 4.060 4.110 2,539 +0.04(+0.98%)
Aug 23, 2005 4.110 4.110 4.070 4.070 1,573 -0.05(-1.12%)
Aug 22, 2005 4.160 4.160 4.100 4.116 4,714 +0.02(+0.39%)
Aug 19, 2005 4.100 4.500 4.050 4.100 2,362 +0.10(+2.50%)
Aug 18, 2005 4.050 4.050 4.000 4.000 2,800 -0.10(-2.44%)
Aug 17, 2005 4.030 4.110 4.000 4.100 1,810 +0.01(+0.24%)
Aug 16, 2005 4.100 4.100 4.050 4.090 2,974 -0.01(-0.24%)
Aug 15, 2005 4.090 4.160 4.090 4.100 3,367 -0.08(-1.91%)
Aug 12, 2005 4.230 4.230 4.150 4.180 5,865 -0.02(-0.48%)
Aug 11, 2005 4.240 4.340 4.200 4.200 1,900 +0.01(+0.24%)
Aug 10, 2005 4.330 4.380 4.160 4.190 9,672 -0.12(-2.78%)
Aug 09, 2005 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Aug 08, 2005 4.430 4.430 4.310 4.310 2,193 -0.12(-2.71%)
Aug 05, 2005 4.270 4.520 4.250 4.430 5,809 +0.21(+4.98%)
Aug 04, 2005 4.400 4.400 4.180 4.220 4,800 +0.04(+0.96%)
Aug 03, 2005 4.250 4.282 4.180 4.180 3,000 -0.04(-0.95%)
Aug 02, 2005 4.274 4.380 4.220 4.220 2,000 -0.11(-2.54%)
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.