Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Natural Res (NQ: CHNR )

0.6551 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.