China Natural Res (NQ: CHNR )

0.6551 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 0.6798 0.6798 0.6501 0.6551 862 -0.02(-3.66%)
May 24, 2022 0.7300 0.7300 0.6496 0.6800 28,305 -0.06(-8.06%)
May 23, 2022 0.6801 0.7498 0.6800 0.7396 10,191 +0.04(+5.64%)
May 20, 2022 0.6955 0.7001 0.6955 0.7001 8,931 +0.02(+2.20%)
May 19, 2022 0.6850 0.6850 0.6801 0.6850 1,314 +0.00(+0.00%)
May 18, 2022 0.6702 0.7000 0.6701 0.6850 10,447 -0.00(-0.72%)
May 17, 2022 0.7000 0.7000 0.6700 0.6900 16,037 -0.03(-4.02%)
May 16, 2022 0.6495 0.7397 0.6495 0.7189 24,641 +0.03(+4.19%)
May 13, 2022 0.7000 0.7000 0.6850 0.6900 2,325 +0.03(+4.55%)
May 12, 2022 0.6495 0.7100 0.6495 0.6600 21,532 +0.01(+1.18%)
May 11, 2022 0.6900 0.7096 0.6523 0.6523 21,564 -0.02(-2.64%)
May 10, 2022 0.6700 0.6900 0.6700 0.6700 50,076 +0.00(+0.00%)
May 09, 2022 0.7100 0.7200 0.6700 0.6700 20,415 -0.08(-10.63%)
May 06, 2022 0.7215 0.7499 0.7100 0.7497 12,168 +0.01(+1.31%)
May 05, 2022 0.7400 0.7997 0.7400 0.7400 17,600 -0.03(-4.15%)
May 04, 2022 0.7446 0.7720 0.7446 0.7720 5,622 +0.03(+3.76%)
May 03, 2022 0.7440 0.7650 0.7440 0.7440 5,286 -0.00(-0.33%)
May 02, 2022 0.7766 0.7922 0.7440 0.7465 15,934 -0.01(-1.78%)
Apr 29, 2022 0.7600 0.7950 0.7550 0.7600 6,174 +0.01(+1.33%)
Apr 28, 2022 0.7400 0.7860 0.7440 0.7500 12,662 -0.01(-1.32%)
Apr 27, 2022 0.8200 0.8200 0.7500 0.7600 6,277 -0.05(-6.11%)
Apr 26, 2022 0.8499 0.8500 0.7441 0.8095 46,227 -0.04(-4.59%)
Apr 25, 2022 0.8500 0.8505 0.8100 0.8484 2,847 +0.04(+4.74%)
Apr 22, 2022 0.8200 0.8900 0.8100 0.8100 59,715 -0.01(-1.60%)
Apr 21, 2022 0.8230 0.8500 0.8230 0.8232 2,134 -0.02(-2.01%)
Apr 20, 2022 0.8400 0.8500 0.8200 0.8401 13,936 -0.02(-2.31%)
Apr 19, 2022 0.8700 0.8701 0.8403 0.8600 6,240 -0.01(-0.64%)
Apr 18, 2022 0.8400 0.8897 0.8400 0.8655 19,878 +0.03(+2.97%)
Apr 14, 2022 0.8897 0.8992 0.8400 0.8405 7,859 -0.02(-2.27%)
Apr 13, 2022 0.8300 0.8600 0.8120 0.8600 27,853 +0.05(+6.00%)
Apr 12, 2022 0.8525 0.8897 0.8113 0.8113 32,546 -0.05(-5.41%)
Apr 11, 2022 0.8850 0.8850 0.8440 0.8577 18,325 -0.02(-2.42%)
Apr 08, 2022 0.9192 0.9598 0.8549 0.8790 123,609 -0.04(-4.37%)
Apr 07, 2022 0.9300 0.9501 0.9001 0.9192 19,563 -0.01(-1.16%)
Apr 06, 2022 0.9600 0.9700 0.9121 0.9300 25,840 -0.02(-2.12%)
Apr 05, 2022 0.9300 0.9800 0.9120 0.9501 137,485 +0.02(+2.16%)
Apr 04, 2022 0.9300 0.9400 0.9100 0.9300 41,789 +0.00(+0.00%)
Apr 01, 2022 0.9400 0.9800 0.9100 0.9300 109,079 -0.02(-2.41%)
Mar 31, 2022 0.9500 0.9900 0.9100 0.9530 541,030 +0.02(+2.47%)
Mar 30, 2022 0.9300 0.9300 0.8998 0.9300 8,103 +0.04(+4.48%)
Mar 29, 2022 0.8700 0.9800 0.8700 0.8901 26,448 -0.02(-2.58%)
Mar 28, 2022 0.9000 0.9380 0.8757 0.9137 39,373 +0.01(+1.52%)
Mar 25, 2022 0.9300 0.9404 0.9000 0.9000 53,783 -0.04(-4.25%)
Mar 24, 2022 0.9769 0.9800 0.9001 0.9399 52,246 -0.00(-0.01%)
Mar 23, 2022 0.9700 0.9800 0.9190 0.9400 18,504 -0.03(-3.09%)
Mar 22, 2022 0.9800 0.9816 0.9300 0.9700 60,855 +0.01(+1.04%)
Mar 21, 2022 0.9201 0.9800 0.9000 0.9600 74,625 +0.04(+4.34%)
Mar 18, 2022 0.9200 0.9400 0.8225 0.9201 89,079 +0.00(+0.29%)
Mar 17, 2022 0.9400 0.9548 0.8737 0.9174 44,219 +0.02(+2.57%)
Mar 16, 2022 0.9200 0.9788 0.8810 0.8944 64,915 +0.02(+2.80%)
Mar 15, 2022 0.9700 1.000 0.8500 0.8700 204,675 -0.19(-17.92%)
Mar 14, 2022 1.240 1.240 1.010 1.060 112,281 -0.07(-6.19%)
Mar 11, 2022 1.050 1.240 1.040 1.130 745,548 +0.09(+9.18%)
Mar 10, 2022 0.9900 1.060 0.9550 1.035 35,519 +0.00(+0.49%)
Mar 09, 2022 1.060 1.080 0.9800 1.030 79,926 -0.09(-8.04%)
Mar 08, 2022 1.090 1.350 1.040 1.120 757,047 +0.10(+10.21%)
Mar 07, 2022 0.9850 1.039 0.9000 1.016 99,205 +0.05(+5.56%)
Mar 04, 2022 0.9000 0.9627 0.9000 0.9627 9,758 +0.01(+1.34%)
Mar 03, 2022 0.9000 0.9700 0.9000 0.9500 11,815 -0.02(-2.07%)
Mar 02, 2022 1.070 1.070 0.9500 0.9701 24,481 -0.03(-2.99%)
Mar 01, 2022 0.9800 1.000 0.9002 1.000 86,317 +0.02(+2.04%)
Feb 28, 2022 0.9700 0.9800 0.8800 0.9800 38,231 +0.01(+1.03%)
Feb 25, 2022 1.070 0.9975 0.9600 0.9700 87,293 -0.05(-4.82%)
Feb 24, 2022 0.9800 1.049 0.8500 1.019 435,930 +0.14(+15.81%)
Feb 23, 2022 0.8111 0.9990 0.7543 0.8800 290,018 +0.09(+11.38%)
Feb 22, 2022 0.6408 0.8028 0.6408 0.7901 341,475 +0.18(+29.46%)
Feb 18, 2022 0.6103 0 -0.19(-23.62%)
Feb 17, 2022 0.7850 0.8025 0.7700 0.7990 9,330 +0.01(+1.78%)
Feb 16, 2022 0.7850 0.8200 0.7810 0.7850 5,690 +0.00(+0.00%)
Feb 15, 2022 0.8190 0.8190 0.7800 0.7850 23,703 +0.00(+0.26%)
Feb 14, 2022 0.7800 0.8100 0.7800 0.7830 17,855 -0.02(-2.73%)
Feb 11, 2022 0.8000 0.8400 0.7800 0.8050 22,074 -0.02(-1.90%)
Feb 10, 2022 0.8400 0.8400 0.8000 0.8206 10,883 +0.02(+2.45%)
Feb 09, 2022 0.8401 0.8403 0.8002 0.8010 12,381 +0.00(+0.11%)
Feb 08, 2022 0.8170 0.8220 0.8000 0.8001 10,068 +0.02(+2.58%)
Feb 07, 2022 0.7600 0.7980 0.7600 0.7800 5,586 +0.00(+0.00%)
Feb 04, 2022 0.7600 0.8346 0.7600 0.7800 4,411 -0.03(-3.58%)
Feb 03, 2022 0.7600 0.8365 0.8090 2,755 +0.02(+2.53%)
Feb 02, 2022 0.8400 0.8470 0.7801 0.7890 32,914 -0.04(-4.94%)
Feb 01, 2022 0.8300 0.9200 0.8000 0.8300 26,462 -0.02(-2.35%)
Jan 31, 2022 0.8000 0.9152 0.7850 0.8500 40,644 +0.03(+3.65%)
Jan 28, 2022 0.7603 0.8500 0.7602 0.8201 12,544 +0.03(+3.78%)
Jan 27, 2022 0.8206 0.8854 0.7500 0.7902 41,835 -0.05(-5.94%)
Jan 26, 2022 0.8300 0.9200 0.8300 0.8401 20,600 -0.01(-1.16%)
Jan 25, 2022 0.8500 0.8800 0.7900 0.8500 19,313 +0.01(+0.59%)
Jan 24, 2022 0.9013 0.9099 0.8300 0.8450 109,209 -0.07(-7.14%)
Jan 21, 2022 0.9075 0.9600 0.9013 0.9100 44,183 -0.04(-4.21%)
Jan 20, 2022 0.9012 1.000 0.9012 0.9500 41,721 +0.04(+4.38%)
Jan 19, 2022 0.9100 0.9600 0.9100 0.9101 55,541 -0.02(-2.16%)
Jan 18, 2022 0.9700 0.9700 0.9301 0.9302 65,884 -0.05(-5.08%)
Jan 14, 2022 0.9800 0 -0.01(-1.01%)
Jan 13, 2022 1.010 1.040 0.9724 0.9900 75,881 -0.02(-1.98%)
Jan 12, 2022 1.044 1.050 0.9773 1.010 93,093 -0.02(-1.94%)
Jan 11, 2022 0.8800 1.050 0.8805 1.030 189,301 +0.08(+8.08%)
Jan 10, 2022 0.9381 0.9700 0.8810 0.9530 241,850 -0.11(-10.09%)
Jan 07, 2022 0.6950 1.060 0.6950 1.060 930,862 +0.20(+23.26%)
Jan 06, 2022 0.6650 1.090 0.6209 0.8600 3,411,009 +0.19(+27.79%)
Jan 05, 2022 0.6400 0.6800 0.6123 0.6730 315,614 +0.06(+10.31%)
Jan 04, 2022 0.6000 0.6600 0.6000 0.6101 72,542 -0.01(-1.61%)
Jan 03, 2022 0.5918 0.6401 0.5703 0.6201 52,402 +0.04(+6.91%)
Dec 31, 2021 0.6000 0.6000 0.5703 0.5800 70,655 -0.01(-1.69%)
Dec 30, 2021 0.6000 0.6080 0.5701 0.5900 47,141 -0.01(-1.12%)
Dec 29, 2021 0.5988 0.6000 0.5701 0.5967 76,520 +0.00(+0.27%)
Dec 28, 2021 0.5805 0.5989 0.5660 0.5951 80,744 +0.02(+3.32%)
Dec 27, 2021 0.6400 0.6450 0.5651 0.5760 130,769 -0.06(-10.00%)
Dec 23, 2021 0.6500 0.6500 0.6300 0.6400 30,394 -0.01(-1.54%)
Dec 22, 2021 0.6700 0.6700 0.6100 0.6500 58,795 -0.02(-2.40%)
Dec 21, 2021 0.6402 0.6670 0.6150 0.6660 67,027 +0.02(+2.46%)
Dec 20, 2021 0.6600 0.6699 0.6300 0.6500 51,196 -0.00(-0.05%)
Dec 17, 2021 0.6200 0.6600 0.6200 0.6503 35,092 -0.01(-1.47%)
Dec 16, 2021 0.6300 0.6750 0.6300 0.6600 22,014 +0.03(+4.75%)
Dec 15, 2021 0.6300 0.6790 0.6200 0.6301 84,211 -0.00(-0.02%)
Dec 14, 2021 0.6500 0.6599 0.6100 0.6302 68,843 -0.01(-1.53%)
Dec 13, 2021 0.7800 0.8384 0.5600 0.6400 336,368 -0.15(-19.05%)
Dec 10, 2021 0.8300 0.8396 0.7800 0.7906 77,326 -0.06(-6.88%)
Dec 09, 2021 0.8245 0.8888 0.8208 0.8490 17,172 -0.00(-0.12%)
Dec 08, 2021 0.8200 0.8550 0.8180 0.8500 60,937 +0.02(+2.18%)
Dec 07, 2021 0.8788 0.8788 0.8118 0.8319 24,928 +0.01(+1.33%)
Dec 06, 2021 0.7738 0.8820 0.7701 0.8210 51,927 +0.03(+3.86%)
Dec 03, 2021 0.8400 0.8421 0.7600 0.7905 131,948 -0.07(-8.26%)
Dec 02, 2021 0.8960 0.8980 0.8617 0.8617 23,549 -0.02(-2.08%)
Dec 01, 2021 0.8800 0.9000 0.8800 0.8800 25,610 -0.02(-2.47%)
Nov 30, 2021 0.9594 0.9594 0.8599 0.9023 135,402 -0.05(-5.52%)
Nov 29, 2021 1.000 1.000 0.9500 0.9550 86,772 -0.07(-6.37%)
Nov 26, 2021 0.9900 1.050 0.9900 1.020 48,378 +0.00(+0.00%)
Nov 24, 2021 1.000 1.050 0.9997 1.020 34,809 -0.03(-2.86%)
Nov 23, 2021 1.073 1.073 1.040 1.050 14,074 -0.01(-0.94%)
Nov 22, 2021 1.140 1.140 1.000 1.060 151,960 -0.04(-3.64%)
Nov 19, 2021 1.130 1.130 1.100 1.100 19,309 -0.02(-1.79%)
Nov 18, 2021 1.120 1.120 1.110 1.120 54,988 +0.02(+1.82%)
Nov 17, 2021 1.200 1.230 1.080 1.100 254,444 -0.12(-9.84%)
Nov 16, 2021 1.220 1.230 1.160 1.220 141,199 +0.01(+0.83%)
Nov 15, 2021 1.210 1.250 1.210 1.210 32,547 -0.01(-0.82%)
Nov 12, 2021 1.220 1.240 1.220 1.220 18,969 +0.00(+0.00%)
Nov 11, 2021 1.220 1.260 1.210 1.220 12,126 +0.00(+0.00%)
Nov 10, 2021 1.270 1.220 32,788 -0.03(-2.56%)
Nov 09, 2021 1.250 1.284 1.250 1.252 51,482 +0.00(+0.16%)
Nov 08, 2021 1.250 1.290 1.220 1.250 62,479 -0.01(-0.79%)
Nov 05, 2021 1.340 1.340 1.250 1.260 100,832 -0.10(-7.35%)
Nov 04, 2021 1.370 1.370 1.300 1.360 38,350 +0.01(+0.74%)
Nov 03, 2021 1.290 1.400 1.270 1.350 196,830 +0.06(+4.65%)
Nov 02, 2021 1.340 1.340 1.270 1.290 71,891 -0.05(-3.73%)
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.