China Natural Res (NQ: CHNR )

0.7396 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.700 7.990 7.450 7.560 28,981 -0.19(-2.45%)
Feb 27, 2007 8.300 8.300 7.500 7.750 55,014 -0.76(-8.93%)
Feb 26, 2007 8.700 8.750 8.500 8.510 5,952 -0.17(-1.96%)
Feb 23, 2007 8.230 8.720 8.150 8.680 19,857 +0.41(+4.96%)
Feb 22, 2007 8.310 8.330 8.180 8.270 12,014 +0.08(+0.98%)
Feb 21, 2007 8.300 8.300 7.940 8.190 36,430 -0.18(-2.15%)
Feb 20, 2007 8.560 8.650 8.370 8.370 6,013 -0.18(-2.11%)
Feb 16, 2007 8.500 8.640 8.470 8.550 10,443 +0.21(+2.52%)
Feb 15, 2007 8.400 8.410 8.270 8.340 6,805 -0.01(-0.12%)
Feb 14, 2007 8.250 8.600 8.220 8.350 7,992 +0.02(+0.24%)
Feb 13, 2007 8.350 8.780 8.320 8.330 5,982 -0.02(-0.24%)
Feb 12, 2007 8.340 8.500 8.270 8.350 23,432 -0.17(-2.00%)
Feb 09, 2007 8.586 8.640 8.470 8.520 5,150 -0.05(-0.58%)
Feb 08, 2007 8.880 8.880 8.460 8.570 12,400 +0.04(+0.47%)
Feb 07, 2007 9.200 9.200 8.500 8.530 20,313 +0.07(+0.83%)
Feb 06, 2007 9.000 9.000 8.390 8.460 38,365 -0.30(-3.42%)
Feb 05, 2007 8.760 8.835 8.760 8.760 11,207 +0.00(+0.00%)
Feb 02, 2007 8.870 8.940 8.760 8.760 15,365 -0.08(-0.93%)
Feb 01, 2007 8.820 8.939 8.800 8.842 12,510 +0.08(+0.94%)
Jan 31, 2007 8.850 8.850 8.650 8.760 26,405 -0.12(-1.35%)
Jan 30, 2007 8.950 9.250 8.800 8.880 17,112 -0.07(-0.78%)
Jan 29, 2007 9.018 9.060 8.950 8.950 3,320 -0.15(-1.64%)
Jan 26, 2007 9.500 9.500 8.960 9.099 5,929 -0.00(-0.01%)
Jan 25, 2007 9.450 9.450 9.020 9.100 15,837 +0.14(+1.56%)
Jan 24, 2007 8.980 9.080 8.880 8.960 12,180 -0.11(-1.21%)
Jan 23, 2007 9.610 9.620 8.940 9.070 68,201 -0.54(-5.62%)
Jan 22, 2007 9.790 10.13 9.530 9.610 11,932 -0.21(-2.14%)
Jan 19, 2007 9.660 9.850 9.560 9.820 17,985 +0.10(+1.03%)
Jan 18, 2007 9.900 9.970 9.640 9.720 24,072 -0.17(-1.72%)
Jan 17, 2007 9.750 10.45 9.750 9.890 47,369 +0.15(+1.54%)
Jan 16, 2007 10.11 10.11 9.600 9.740 17,971 -0.06(-0.61%)
Jan 12, 2007 9.750 10.13 9.600 9.800 9,983 +0.07(+0.72%)
Jan 11, 2007 9.810 9.983 9.650 9.730 19,291 -0.05(-0.51%)
Jan 10, 2007 9.780 10.25 9.610 9.780 31,587 -0.12(-1.21%)
Jan 09, 2007 10.28 10.43 9.780 9.900 70,323 -0.40(-3.88%)
Jan 08, 2007 9.750 11.67 9.740 10.30 298,227 +0.56(+5.75%)
Jan 05, 2007 10.50 10.50 9.560 9.740 40,941 -0.77(-7.33%)
Jan 04, 2007 10.39 11.00 10.12 10.51 132,678 +0.24(+2.35%)
Jan 03, 2007 8.580 12.33 8.360 10.27 472,423 +1.74(+20.39%)
Dec 29, 2006 8.250 8.800 8.250 8.530 60,038 +0.32(+3.90%)
Dec 28, 2006 8.500 8.500 8.210 8.210 13,174 -0.21(-2.49%)
Dec 27, 2006 8.270 8.990 8.200 8.420 38,769 +0.14(+1.69%)
Dec 26, 2006 8.575 8.575 8.200 8.280 11,456 -0.05(-0.60%)
Dec 22, 2006 8.580 8.600 8.250 8.330 21,569 -0.31(-3.59%)
Dec 21, 2006 8.930 9.000 8.502 8.640 21,043 -0.28(-3.14%)
Dec 20, 2006 8.840 9.440 8.840 8.920 24,070 +0.12(+1.36%)
Dec 19, 2006 9.200 9.200 8.800 8.800 70,411 -0.43(-4.66%)
Dec 18, 2006 10.25 10.43 9.200 9.230 93,889 -1.05(-10.21%)
Dec 15, 2006 10.47 10.48 10.28 10.28 15,905 -0.11(-1.06%)
Dec 14, 2006 10.70 10.70 10.37 10.39 8,805 -0.03(-0.29%)
Dec 13, 2006 10.41 10.46 10.41 10.42 5,802 +0.01(+0.10%)
Dec 12, 2006 10.56 10.82 10.38 10.41 19,069 -0.11(-1.05%)
Dec 11, 2006 10.30 10.79 10.28 10.52 28,888 +0.22(+2.14%)
Dec 08, 2006 10.35 10.50 10.30 10.30 15,206 -0.05(-0.48%)
Dec 07, 2006 10.50 10.55 10.35 10.35 11,532 -0.15(-1.43%)
Dec 06, 2006 10.88 10.88 10.29 10.50 19,710 -0.17(-1.59%)
Dec 05, 2006 10.13 11.13 10.12 10.67 110,219 +0.42(+4.10%)
Dec 04, 2006 10.20 10.46 10.15 10.25 14,957 +0.04(+0.39%)
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.