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 (%)
Apr 28, 2006 10.80 11.16 10.80 11.01 37,100 +0.24(+2.23%)
Apr 27, 2006 10.73 11.03 10.70 10.77 34,417 -0.08(-0.74%)
Apr 26, 2006 11.19 11.40 10.80 10.85 36,491 -0.17(-1.54%)
Apr 25, 2006 10.80 11.05 10.65 11.02 37,744 +0.07(+0.64%)
Apr 24, 2006 11.07 11.47 10.77 10.95 31,949 -0.18(-1.62%)
Apr 21, 2006 11.49 11.49 11.02 11.13 37,954 -0.13(-1.15%)
Apr 20, 2006 11.51 12.10 11.26 11.26 84,475 -0.33(-2.85%)
Apr 19, 2006 11.99 12.00 11.30 11.59 69,759 +0.36(+3.21%)
Apr 18, 2006 10.75 12.00 10.67 11.23 193,295 +0.56(+5.24%)
Apr 17, 2006 10.39 10.88 10.39 10.67 40,846 +0.30(+2.90%)
Apr 13, 2006 10.78 11.14 10.29 10.37 93,643 -0.43(-3.98%)
Apr 12, 2006 10.87 11.41 10.78 10.80 49,866 -0.07(-0.64%)
Apr 11, 2006 11.32 12.20 10.80 10.87 186,311 -0.43(-3.81%)
Apr 10, 2006 11.58 12.15 11.30 11.30 52,095 -0.40(-3.42%)
Apr 07, 2006 10.90 12.75 10.55 11.70 373,180 +0.87(+8.03%)
Apr 06, 2006 11.13 11.20 10.80 10.83 36,234 -0.30(-2.70%)
Apr 05, 2006 10.85 11.23 10.74 11.13 91,770 +0.28(+2.58%)
Apr 04, 2006 11.57 11.70 10.70 10.85 129,792 -0.94(-7.97%)
Apr 03, 2006 12.15 12.15 11.61 11.79 86,519 -0.18(-1.50%)
Mar 31, 2006 12.60 12.60 11.80 11.97 130,600 -0.53(-4.24%)
Mar 30, 2006 12.75 12.97 12.35 12.50 77,243 -0.01(-0.08%)
Mar 29, 2006 12.67 13.40 12.37 12.51 172,861 -0.19(-1.50%)
Mar 28, 2006 12.38 13.48 12.21 12.70 256,154 +0.58(+4.79%)
Mar 27, 2006 12.70 12.70 12.12 12.12 68,092 -0.12(-0.98%)
Mar 24, 2006 12.23 12.92 11.80 12.24 210,998 -0.02(-0.16%)
Mar 23, 2006 11.90 13.19 11.90 12.26 364,400 +0.36(+3.03%)
Mar 22, 2006 12.00 12.30 11.76 11.90 88,800 +0.05(+0.42%)
Mar 21, 2006 11.95 12.63 11.85 11.85 157,197 -0.10(-0.84%)
Mar 20, 2006 12.50 12.76 11.95 11.95 161,368 -0.35(-2.85%)
Mar 17, 2006 12.58 13.34 11.55 12.30 423,973 +0.00(+0.00%)
Mar 16, 2006 13.56 14.25 12.05 12.30 805,323 -1.94(-13.62%)
Mar 15, 2006 10.58 14.32 10.53 14.24 978,210 +3.60(+33.83%)
Mar 14, 2006 11.18 11.20 10.58 10.64 101,064 -0.50(-4.49%)
Mar 13, 2006 11.29 11.94 11.00 11.14 91,366 +0.04(+0.36%)
Mar 10, 2006 11.84 11.95 10.96 11.10 126,098 -0.55(-4.71%)
Mar 09, 2006 10.70 12.90 10.70 11.65 468,690 +1.03(+9.69%)
Mar 08, 2006 10.83 11.35 10.48 10.62 116,698 -0.26(-2.39%)
Mar 07, 2006 11.04 11.48 10.78 10.88 63,155 -0.21(-1.89%)
Mar 06, 2006 10.98 11.48 10.89 11.09 65,616 +0.22(+2.02%)
Mar 03, 2006 11.66 11.92 10.87 10.87 101,633 -0.74(-6.37%)
Mar 02, 2006 11.34 12.65 11.22 11.61 250,711 +0.27(+2.38%)
Mar 01, 2006 11.77 11.77 11.13 11.34 126,177 -0.50(-4.22%)
Feb 28, 2006 12.27 12.61 11.56 11.84 154,106 -0.43(-3.50%)
Feb 27, 2006 12.95 13.32 12.22 12.27 189,936 -0.20(-1.60%)
Feb 24, 2006 13.35 13.35 12.28 12.47 184,935 -0.88(-6.59%)
Feb 23, 2006 13.74 13.74 13.25 13.35 76,232 -0.22(-1.61%)
Feb 22, 2006 13.50 14.45 13.05 13.57 330,245 +0.23(+1.72%)
Feb 21, 2006 14.97 14.97 13.15 13.34 366,939 -1.33(-9.07%)
Feb 17, 2006 15.85 16.21 14.13 14.67 349,279 -0.91(-5.84%)
Feb 16, 2006 15.80 18.40 15.01 15.58 1,064,100 -0.41(-2.56%)
Feb 15, 2006 16.23 16.35 15.38 15.99 176,070 -0.24(-1.45%)
Feb 14, 2006 16.01 16.65 15.53 16.23 267,209 +0.26(+1.60%)
Feb 13, 2006 16.86 17.25 15.53 15.97 343,807 -0.87(-5.17%)
Feb 10, 2006 15.49 17.59 14.81 16.84 947,363 -0.01(-0.06%)
Feb 09, 2006 17.35 18.44 16.15 16.85 292,095 -0.92(-5.18%)
Feb 08, 2006 19.00 19.30 16.62 17.77 512,927 -0.25(-1.39%)
Feb 07, 2006 16.75 20.00 16.22 18.02 1,314,087 +1.47(+8.88%)
Feb 06, 2006 17.92 18.51 15.53 16.55 988,931 -1.95(-10.54%)
Feb 03, 2006 19.59 20.40 18.00 18.50 1,351,631 -2.40(-11.48%)
Feb 02, 2006 19.75 21.70 18.35 20.90 3,070,542 +2.64(+14.46%)
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.