China Natural Res (NQ: CHNR )

0.9302 USD -0.0498 (-5.08%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.960 8.467 7.960 8.270 20,966 +0.27(+3.37%)
Oct 30, 2008 7.930 8.340 7.820 8.000 7,132 -0.02(-0.25%)
Oct 29, 2008 7.890 8.740 7.740 8.020 32,289 -0.06(-0.74%)
Oct 28, 2008 8.270 8.270 7.900 8.080 18,543 -0.22(-2.66%)
Oct 27, 2008 8.300 8.580 8.074 8.300 17,123 -0.30(-3.48%)
Oct 24, 2008 7.830 8.626 7.060 8.600 15,569 +0.15(+1.78%)
Oct 23, 2008 8.551 8.551 8.310 8.450 22,971 -0.26(-2.98%)
Oct 22, 2008 9.010 9.256 8.060 8.710 21,845 -0.73(-7.73%)
Oct 21, 2008 9.290 9.440 8.770 9.440 5,728 +0.17(+1.83%)
Oct 20, 2008 9.490 9.500 8.700 9.270 13,388 +0.07(+0.76%)
Oct 17, 2008 9.150 9.920 9.100 9.200 5,777 +0.15(+1.66%)
Oct 16, 2008 9.700 9.700 8.730 9.050 21,798 -0.16(-1.74%)
Oct 15, 2008 9.000 9.716 9.000 9.210 5,254 -0.32(-3.36%)
Oct 14, 2008 10.79 10.86 9.480 9.530 15,315 -0.76(-7.39%)
Oct 13, 2008 8.970 10.80 8.710 10.29 37,818 +1.79(+21.06%)
Oct 10, 2008 8.440 9.190 8.020 8.500 53,594 -0.73(-7.91%)
Oct 09, 2008 9.280 9.500 9.102 9.230 48,574 -0.36(-3.71%)
Oct 08, 2008 10.32 10.77 9.080 9.586 41,638 -0.92(-8.79%)
Oct 07, 2008 10.86 11.00 10.09 10.51 45,393 -0.37(-3.40%)
Oct 06, 2008 11.91 11.91 10.00 10.88 58,750 -1.32(-10.82%)
Oct 03, 2008 12.54 12.99 12.12 12.20 28,320 -0.21(-1.69%)
Oct 02, 2008 13.68 13.68 11.50 12.41 51,427 -1.38(-10.01%)
Oct 01, 2008 14.00 14.17 13.50 13.79 29,213 -0.10(-0.72%)
Sep 30, 2008 14.43 14.50 13.60 13.89 30,343 -0.21(-1.49%)
Sep 29, 2008 15.01 15.59 14.00 14.10 57,174 -1.06(-6.99%)
Sep 26, 2008 15.71 15.71 14.55 15.16 35,184 -0.83(-5.19%)
Sep 25, 2008 16.42 16.44 15.66 15.99 26,041 -0.48(-2.91%)
Sep 24, 2008 16.78 16.78 15.82 16.47 15,299 +0.37(+2.30%)
Sep 23, 2008 17.05 17.05 16.00 16.10 13,355 -0.32(-1.95%)
Sep 22, 2008 16.51 16.78 16.42 16.42 15,069 +0.12(+0.74%)
Sep 19, 2008 16.01 18.00 15.55 16.30 47,139 +1.10(+7.24%)
Sep 18, 2008 15.14 15.41 14.64 15.20 60,312 +0.16(+1.06%)
Sep 17, 2008 15.87 16.09 15.04 15.04 44,360 -1.02(-6.35%)
Sep 16, 2008 15.93 16.21 15.91 16.06 23,200 +0.06(+0.37%)
Sep 15, 2008 16.08 16.44 16.00 16.00 8,005 -0.09(-0.56%)
Sep 12, 2008 16.26 16.91 16.09 16.09 14,059 -0.15(-0.92%)
Sep 11, 2008 16.55 17.07 16.08 16.24 18,300 -0.31(-1.87%)
Sep 10, 2008 16.58 17.02 16.52 16.55 28,834 -0.01(-0.06%)
Sep 09, 2008 17.95 17.98 16.50 16.56 70,290 -1.46(-8.10%)
Sep 08, 2008 18.03 18.81 17.87 18.02 23,140 -0.28(-1.53%)
Sep 05, 2008 18.30 18.70 18.02 18.30 51,026 +0.08(+0.44%)
Sep 04, 2008 18.52 19.00 18.10 18.22 41,957 -0.67(-3.55%)
Sep 03, 2008 19.09 19.25 18.50 18.89 35,571 -0.01(-0.05%)
Sep 02, 2008 19.01 19.04 18.50 18.90 44,631 -0.04(-0.21%)
Aug 29, 2008 18.70 19.09 18.70 18.94 28,945 -0.07(-0.37%)
Aug 28, 2008 18.92 19.14 18.76 19.01 38,348 +0.33(+1.77%)
Aug 27, 2008 19.00 19.00 18.61 18.68 15,275 -0.17(-0.90%)
Aug 26, 2008 18.57 19.05 18.53 18.85 40,741 +0.33(+1.78%)
Aug 25, 2008 18.70 19.07 18.42 18.52 37,206 -0.23(-1.23%)
Aug 22, 2008 17.98 19.41 17.98 18.75 97,240 +0.81(+4.52%)
Aug 21, 2008 18.28 18.42 17.57 17.94 21,041 -0.13(-0.72%)
Aug 20, 2008 17.28 18.28 17.28 18.07 138,094 +0.69(+3.97%)
Aug 19, 2008 16.50 17.72 16.50 17.38 57,071 +0.11(+0.64%)
Aug 18, 2008 17.00 17.68 16.50 17.27 107,306 +0.27(+1.59%)
Aug 15, 2008 16.86 17.06 16.66 17.00 36,957 -0.15(-0.87%)
Aug 14, 2008 16.50 17.15 15.49 17.15 100,191 +0.58(+3.50%)
Aug 13, 2008 15.72 17.47 14.92 16.57 151,906 +1.04(+6.70%)
Aug 12, 2008 14.40 15.80 14.31 15.53 67,525 +1.03(+7.10%)
Aug 11, 2008 15.95 15.99 14.25 14.50 98,182 -1.50(-9.38%)
Aug 08, 2008 16.64 16.64 15.50 16.00 42,956 -0.44(-2.68%)
Aug 07, 2008 16.11 16.61 16.11 16.44 22,595 -0.11(-0.66%)
Aug 06, 2008 16.20 16.65 16.02 16.55 52,494 +0.25(+1.53%)
Aug 05, 2008 16.50 16.75 16.19 16.30 44,058 -0.20(-1.21%)
Aug 04, 2008 17.46 17.46 16.50 16.50 34,605 -0.63(-3.68%)
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.