China Natural Res (NQ: CHNR )

0.7189 +0.0289 (+4.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.490 9.490 9.250 9.370 10,182 +0.00(+0.00%)
Apr 29, 2009 8.820 9.450 8.750 9.370 32,354 +0.55(+6.24%)
Apr 28, 2009 9.188 9.188 8.820 8.820 15,318 -0.39(-4.23%)
Apr 27, 2009 9.450 9.450 9.190 9.210 2,530 -0.25(-2.64%)
Apr 24, 2009 9.090 9.500 9.081 9.460 5,640 +0.19(+2.05%)
Apr 23, 2009 9.080 9.350 9.080 9.270 4,100 -0.04(-0.43%)
Apr 22, 2009 9.230 9.370 9.050 9.310 11,800 +0.11(+1.20%)
Apr 21, 2009 9.350 9.420 9.060 9.200 9,865 +0.11(+1.21%)
Apr 20, 2009 9.500 9.740 9.080 9.090 16,562 -0.66(-6.77%)
Apr 17, 2009 9.820 9.820 9.520 9.750 11,125 -0.14(-1.44%)
Apr 16, 2009 10.00 10.00 9.650 9.892 10,535 +0.00(+0.02%)
Apr 15, 2009 9.966 9.990 9.400 9.890 22,776 +0.01(+0.10%)
Apr 14, 2009 10.29 10.29 9.650 9.880 40,833 -0.11(-1.12%)
Apr 13, 2009 8.950 10.25 8.940 9.992 103,088 +1.15(+13.01%)
Apr 09, 2009 8.981 9.002 8.800 8.842 9,920 +0.02(+0.25%)
Apr 08, 2009 8.860 8.975 8.770 8.820 11,275 -0.04(-0.45%)
Apr 07, 2009 8.930 9.038 8.850 8.860 4,822 -0.08(-0.89%)
Apr 06, 2009 9.100 9.100 8.890 8.940 11,645 -0.14(-1.54%)
Apr 03, 2009 9.510 9.510 9.050 9.080 12,742 -0.07(-0.77%)
Apr 02, 2009 9.740 9.750 9.000 9.150 17,683 +0.25(+2.84%)
Apr 01, 2009 9.000 9.060 8.850 8.897 8,035 -0.00(-0.03%)
Mar 31, 2009 9.260 9.490 8.900 8.900 12,402 -0.45(-4.81%)
Mar 30, 2009 9.416 9.416 9.000 9.350 2,974 +0.44(+4.94%)
Mar 26, 2009 9.350 9.450 8.910 8.910 15,400 -0.39(-4.19%)
Mar 25, 2009 9.110 9.386 9.110 9.300 9,343 +0.21(+2.31%)
Mar 24, 2009 9.000 9.640 9.000 9.090 3,700 +0.13(+1.45%)
Mar 23, 2009 9.605 10.00 8.960 8.960 17,481 -0.35(-3.74%)
Mar 20, 2009 8.750 9.436 8.700 9.308 2,900 -0.35(-3.64%)
Mar 19, 2009 9.900 10.00 9.320 9.660 3,692 -0.16(-1.68%)
Mar 18, 2009 9.770 9.890 9.460 9.825 6,412 +0.22(+2.34%)
Mar 17, 2009 9.020 9.760 8.980 9.600 8,902 +0.58(+6.43%)
Mar 16, 2009 9.406 9.420 8.970 9.020 3,408 -0.01(-0.11%)
Mar 13, 2009 9.010 9.466 9.010 9.030 1,702 -0.18(-1.95%)
Mar 12, 2009 9.486 9.500 9.010 9.210 11,015 -0.23(-2.49%)
Mar 11, 2009 9.500 9.500 9.400 9.445 2,783 -0.08(-0.83%)
Mar 10, 2009 9.870 9.870 9.400 9.524 8,509 -0.07(-0.69%)
Mar 09, 2009 9.579 9.600 9.364 9.590 1,200 +0.00(+0.04%)
Mar 06, 2009 9.696 9.696 9.330 9.586 7,757 +0.16(+1.66%)
Mar 05, 2009 9.720 9.720 9.130 9.430 1,900 -0.18(-1.87%)
Mar 04, 2009 9.756 9.800 9.080 9.610 3,600 +0.43(+4.68%)
Mar 02, 2009 9.836 9.836 9.080 9.180 5,897 -0.17(-1.82%)
Feb 27, 2009 9.826 9.860 9.330 9.350 5,277 -0.12(-1.27%)
Feb 26, 2009 9.176 9.840 9.166 9.470 16,044 +0.61(+6.88%)
Feb 25, 2009 8.790 8.920 8.750 8.860 2,520 -0.02(-0.23%)
Feb 24, 2009 9.000 9.033 8.830 8.880 13,361 +0.04(+0.45%)
Feb 23, 2009 9.210 9.210 8.840 8.840 6,642 -0.35(-3.81%)
Feb 20, 2009 9.230 9.286 9.180 9.190 3,453 -0.09(-0.97%)
Feb 19, 2009 9.860 9.860 9.280 9.280 4,200 -0.06(-0.66%)
Feb 18, 2009 9.380 9.410 9.230 9.341 2,294 +0.05(+0.55%)
Feb 17, 2009 9.250 9.340 9.250 9.290 3,220 -0.03(-0.32%)
Feb 13, 2009 9.686 9.716 9.320 9.320 1,800 -0.00(-0.05%)
Feb 12, 2009 9.325 9.536 9.300 9.325 1,410 +0.04(+0.48%)
Feb 11, 2009 9.846 9.846 9.280 9.280 3,500 -0.09(-0.96%)
Feb 10, 2009 9.800 9.800 9.300 9.370 8,146 -0.29(-3.00%)
Feb 09, 2009 9.700 9.740 9.616 9.660 4,260 -0.24(-2.42%)
Feb 06, 2009 9.350 9.970 9.350 9.900 10,427 +0.55(+5.88%)
Feb 05, 2009 9.676 9.676 9.350 9.350 3,000 +0.03(+0.32%)
Feb 04, 2009 9.650 9.996 9.320 9.320 7,421 -0.56(-5.71%)
Feb 03, 2009 9.946 9.946 9.500 9.884 800 +0.59(+6.40%)
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.