China Natural Res (NQ: CHNR )

1.420 USD +0.030 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.080 1.230 1.050 1.190 318,984 +0.07(+6.25%)
Jun 29, 2020 1.030 1.120 1.030 1.120 175,545 +0.00(+0.00%)
Jun 26, 2020 1.180 1.219 1.080 1.120 683,600 -0.11(-8.94%)
Jun 25, 2020 1.290 1.340 1.180 1.230 371,556 -0.09(-6.82%)
Jun 24, 2020 1.340 1.550 1.200 1.320 3,963,880 +0.19(+16.81%)
Jun 23, 2020 1.330 1.370 1.130 1.130 769,715 -0.22(-16.30%)
Jun 22, 2020 1.370 1.430 1.320 1.350 241,154 -0.09(-6.25%)
Jun 19, 2020 1.400 1.590 1.400 1.440 680,300 -0.01(-0.69%)
Jun 18, 2020 1.420 1.550 1.400 1.450 407,802 -0.12(-7.64%)
Jun 17, 2020 1.680 1.750 1.500 1.570 1,080,283 -0.13(-7.65%)
Jun 16, 2020 1.490 1.790 1.400 1.700 2,157,846 +0.01(+0.59%)
Jun 15, 2020 1.870 2.000 1.480 1.690 4,947,404 +0.22(+14.97%)
Jun 12, 2020 4.800 6.040 1.370 1.470 47,780,600 +0.52(+54.09%)
Jun 11, 2020 0.8502 1.000 0.8502 0.9540 30,168 -0.10(-9.14%)
Jun 10, 2020 1.080 1.230 0.8401 1.050 87,905 +0.13(+14.13%)
Jun 09, 2020 0.9000 1.070 0.8200 0.9200 153,021 +0.10(+12.18%)
Jun 08, 2020 0.7500 0.8681 0.7500 0.8201 27,126 +0.04(+4.47%)
Jun 05, 2020 0.8000 0.8100 0.7600 0.7850 33,800 +0.01(+0.64%)
Jun 04, 2020 0.7530 0.7800 0.7530 0.7800 7,686 +0.02(+2.63%)
Jun 03, 2020 0.7500 0.8000 0.7500 0.7600 9,075 -0.02(-3.00%)
Jun 02, 2020 0.7790 0.8087 0.7658 0.7835 6,246 +0.03(+4.05%)
Jun 01, 2020 0.8365 0.8365 0.7512 0.7530 11,745 -0.06(-7.04%)
May 29, 2020 0.8100 0.8100 0.8000 0.8100 1,800 +0.04(+5.19%)
May 28, 2020 0.8000 0.8001 0.7638 0.7700 10,245 -0.04(-4.93%)
May 27, 2020 0.8099 0.8099 0.8099 0.8099 437 -0.00(-0.02%)
May 26, 2020 0.8689 0.8689 0.8000 0.8101 10,894 -0.01(-1.48%)
May 22, 2020 0.8800 0.8800 0.8000 0.8223 12,200 +0.02(+2.79%)
May 21, 2020 0.8000 0.8000 0.8000 0.8000 598 +0.04(+5.26%)
May 20, 2020 0.7989 0.8252 0.7550 0.7600 24,220 -0.03(-3.81%)
May 19, 2020 0.7500 0.7950 0.7500 0.7901 2,658 +0.01(+0.75%)
May 18, 2020 0.8150 0.8400 0.7600 0.7842 3,702 +0.03(+4.56%)
May 15, 2020 0.8192 0.8192 0.7500 0.7500 4,000 -0.03(-3.86%)
May 14, 2020 0.7900 0.8014 0.7800 0.7801 6,098 -0.02(-2.49%)
May 13, 2020 0.7749 0.8243 0.7749 0.8000 7,474 -0.10(-11.11%)
May 12, 2020 0.8605 0.9030 0.8600 0.9000 7,810 +0.04(+4.65%)
May 11, 2020 0.8100 0.8857 0.8100 0.8600 3,000 -0.06(-6.52%)
May 08, 2020 0.8000 0.9220 0.8000 0.9200 2,800 -0.01(-0.65%)
May 07, 2020 0.9309 0.9400 0.9260 0.9260 615 +0.05(+5.24%)
May 06, 2020 0.9001 0.9001 0.8024 0.8799 3,760 -0.04(-4.57%)
May 05, 2020 0.9220 0.9220 0.9220 0.9220 393 +0.00(+0.16%)
May 04, 2020 0.9001 0.9500 0.9001 0.9205 2,286 -0.07(-7.02%)
May 01, 2020 1.000 1.000 0.9510 0.9900 5,600 -0.01(-0.50%)
Apr 30, 2020 1.050 1.060 0.9700 0.9950 7,518 -0.00(-0.30%)
Apr 29, 2020 1.000 1.060 0.9601 0.9980 9,711 -0.00(-0.20%)
Apr 28, 2020 1.070 1.070 0.9600 1.000 22,310 -0.03(-2.91%)
Apr 27, 2020 1.070 1.070 0.9200 1.030 6,185 -0.02(-1.90%)
Apr 24, 2020 1.050 1.050 0.9240 1.050 4,400 +0.04(+3.96%)
Apr 23, 2020 0.9399 1.010 0.9399 1.010 2,549 +0.08(+8.37%)
Apr 22, 2020 0.9300 1.040 0.9300 0.9319 2,569 +0.03(+3.54%)
Apr 21, 2020 1.020 1.020 0.9000 0.9000 17,619 -0.13(-12.62%)
Apr 20, 2020 1.070 1.070 1.020 1.030 5,475 +0.01(+0.98%)
Apr 17, 2020 1.040 1.068 1.010 1.020 9,900 +0.02(+2.31%)
Apr 16, 2020 0.9500 1.098 0.9500 0.9970 12,514 +0.06(+6.06%)
Apr 15, 2020 0.8300 1.300 0.8200 0.9400 102,416 +0.16(+19.87%)
Apr 14, 2020 0.8699 0.8700 0.7800 0.7842 6,865 +0.02(+2.91%)
Apr 13, 2020 0.8500 0.8800 0.7420 0.7620 5,306 -0.07(-8.16%)
Apr 09, 2020 0.8300 0.8300 0.8100 0.8297 3,800 +0.01(+1.18%)
Apr 08, 2020 0.8000 0.8300 0.7271 0.8200 6,284 -0.02(-2.38%)
Apr 07, 2020 0.8380 0.8400 0.8380 0.8400 839 +0.10(+14.21%)
Apr 06, 2020 0.8040 0.8042 0.7355 0.7355 5,075 -0.06(-8.06%)
Apr 03, 2020 0.8116 0.8521 0.8000 0.8000 700 -0.08(-8.68%)
Apr 02, 2020 0.8800 0.8800 0.8430 0.8760 6,914 +0.03(+3.06%)
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.