China Natural Res (NQ: CHNR )

0.7001 +0.0151 (+2.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.00 10.13 10.00 10.07 3,191 +0.06(+0.60%)
Oct 30, 2006 10.14 10.14 10.00 10.01 17,684 -0.23(-2.25%)
Oct 27, 2006 10.31 10.65 10.08 10.24 16,748 -0.09(-0.87%)
Oct 26, 2006 10.21 10.40 10.21 10.33 2,867 -0.03(-0.29%)
Oct 25, 2006 10.40 10.48 9.910 10.36 30,297 +0.36(+3.55%)
Oct 24, 2006 10.30 10.30 10.00 10.01 12,278 -0.04(-0.45%)
Oct 23, 2006 10.00 10.40 10.00 10.05 21,961 +0.00(+0.04%)
Oct 20, 2006 10.20 10.48 10.00 10.05 11,034 -0.20(-1.99%)
Oct 19, 2006 10.63 10.63 10.13 10.25 17,233 +0.16(+1.59%)
Oct 18, 2006 10.000 10.47 9.910 10.09 27,216 +0.18(+1.82%)
Oct 17, 2006 10.00 10.18 9.823 9.910 41,865 -0.23(-2.27%)
Oct 16, 2006 11.04 11.04 10.03 10.14 67,281 -0.76(-6.97%)
Oct 13, 2006 10.48 11.24 10.13 10.90 125,239 +0.83(+8.24%)
Oct 12, 2006 8.800 10.07 8.800 10.07 232,964 +1.22(+13.79%)
Oct 11, 2006 9.200 9.200 8.800 8.850 23,237 -0.16(-1.78%)
Oct 10, 2006 9.060 9.380 9.000 9.010 30,242 -0.13(-1.42%)
Oct 09, 2006 9.250 9.300 8.704 9.140 42,510 +0.51(+5.91%)
Oct 06, 2006 8.500 9.650 8.500 8.630 126,895 +0.28(+3.35%)
Oct 05, 2006 8.900 8.900 8.200 8.350 32,593 -0.17(-2.00%)
Oct 04, 2006 8.500 9.600 8.110 8.520 292,798 +0.44(+5.45%)
Oct 03, 2006 7.700 8.740 7.700 8.080 35,092 +0.33(+4.26%)
Oct 02, 2006 7.205 7.750 7.205 7.750 7,651 +0.25(+3.33%)
Sep 29, 2006 7.750 7.750 7.500 7.500 7,834 +0.06(+0.81%)
Sep 28, 2006 7.450 7.482 7.400 7.440 5,121 -0.01(-0.13%)
Sep 27, 2006 7.470 7.574 7.450 7.450 8,207 +0.00(+0.00%)
Sep 26, 2006 7.350 7.460 7.312 7.450 8,121 -0.04(-0.53%)
Sep 25, 2006 7.920 8.390 7.490 7.490 42,527 -0.46(-5.79%)
Sep 22, 2006 7.250 8.610 7.250 7.950 116,528 +0.55(+7.43%)
Sep 21, 2006 7.250 7.400 7.150 7.400 3,525 +0.10(+1.37%)
Sep 20, 2006 7.300 7.390 7.256 7.300 8,637 +0.00(+0.00%)
Sep 19, 2006 7.400 7.400 7.300 7.300 14,140 -0.11(-1.48%)
Sep 18, 2006 7.550 7.550 7.401 7.410 2,355 -0.14(-1.85%)
Sep 15, 2006 7.520 7.640 7.500 7.550 14,765 +0.05(+0.67%)
Sep 14, 2006 7.580 7.640 7.500 7.500 3,432 -0.07(-0.92%)
Sep 13, 2006 7.500 7.770 7.450 7.570 14,250 +0.07(+0.93%)
Sep 12, 2006 7.510 7.710 7.500 7.500 8,058 +0.00(+0.00%)
Sep 11, 2006 7.800 7.800 7.480 7.500 19,963 -0.11(-1.45%)
Sep 08, 2006 7.429 8.000 7.429 7.610 32,734 +0.26(+3.54%)
Sep 07, 2006 7.320 7.620 7.270 7.350 20,900 -0.07(-0.94%)
Sep 06, 2006 7.460 7.480 7.410 7.420 7,900 -0.04(-0.54%)
Sep 05, 2006 7.370 7.634 7.300 7.460 17,660 +0.08(+1.06%)
Sep 01, 2006 7.000 7.460 7.000 7.382 19,517 +0.28(+3.97%)
Aug 31, 2006 7.050 7.100 7.050 7.100 6,701 +0.08(+1.14%)
Aug 30, 2006 7.000 7.050 7.000 7.020 3,260 -0.05(-0.71%)
Aug 29, 2006 7.250 7.250 7.060 7.070 14,073 -0.33(-4.46%)
Aug 28, 2006 7.460 7.690 7.210 7.400 14,789 +0.01(+0.13%)
Aug 25, 2006 7.480 7.490 7.210 7.390 18,805 +0.04(+0.54%)
Aug 24, 2006 7.559 7.590 7.250 7.350 21,697 -0.10(-1.34%)
Aug 23, 2006 7.680 7.700 7.430 7.450 28,196 +0.02(+0.27%)
Aug 22, 2006 7.270 7.800 7.270 7.430 35,385 +0.17(+2.34%)
Aug 21, 2006 7.060 7.490 6.980 7.260 43,621 +0.23(+3.27%)
Aug 18, 2006 7.090 7.090 7.000 7.030 1,600 +0.03(+0.43%)
Aug 17, 2006 7.150 7.230 6.980 7.000 6,090 +0.05(+0.72%)
Aug 16, 2006 7.000 7.040 6.950 6.950 10,482 +0.00(+0.00%)
Aug 15, 2006 6.960 7.170 6.950 6.950 3,320 +0.00(+0.00%)
Aug 14, 2006 7.400 7.400 6.550 6.950 15,752 +0.00(+0.00%)
Aug 11, 2006 7.050 7.050 6.830 6.950 19,127 -0.10(-1.42%)
Aug 10, 2006 7.450 7.450 6.650 7.050 20,027 +0.01(+0.14%)
Aug 09, 2006 7.050 7.650 6.920 7.040 74,233 +0.06(+0.86%)
Aug 08, 2006 6.840 7.200 6.650 6.980 30,234 +0.15(+2.20%)
Aug 07, 2006 6.720 7.180 6.560 6.830 4,271 +0.06(+0.89%)
Aug 04, 2006 6.960 7.050 6.500 6.770 14,284 -0.13(-1.88%)
Aug 03, 2006 7.400 7.400 6.500 6.900 19,847 +0.02(+0.29%)
Aug 02, 2006 7.830 7.830 6.850 6.880 54,548 -0.37(-5.10%)
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.