China Natural Res (NQ: CHNR )

0.9023 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.390 1.370 1.370 1.370 5,100 -0.08(-5.52%)
Dec 30, 2015 1.390 1.450 1.380 1.450 4,552 +0.02(+1.42%)
Dec 29, 2015 1.460 1.540 1.410 1.430 3,158 +0.03(+2.27%)
Dec 28, 2015 1.380 1.398 1.380 1.398 1,395 +0.02(+1.30%)
Dec 24, 2015 1.380 1.380 1.380 1.380 100 -0.06(-4.43%)
Dec 23, 2015 1.407 1.500 1.407 1.444 11,142 -0.02(-1.10%)
Dec 22, 2015 1.420 1.460 1.410 1.460 2,468 +0.04(+2.82%)
Dec 21, 2015 1.430 1.510 1.320 1.420 9,812 -0.04(-2.74%)
Dec 18, 2015 1.456 1.460 1.456 1.460 1,004 +0.07(+5.04%)
Dec 17, 2015 1.390 1.450 1.390 1.390 5,115 -0.08(-5.44%)
Dec 16, 2015 1.440 1.498 1.410 1.470 5,893 +0.04(+2.79%)
Dec 15, 2015 1.800 1.880 1.315 1.430 17,984 -0.37(-20.56%)
Dec 14, 2015 1.520 1.800 1.470 1.800 13,433 +0.25(+15.83%)
Dec 11, 2015 1.590 1.590 1.554 1.554 447 +0.04(+2.91%)
Dec 10, 2015 1.470 1.560 1.430 1.510 2,427 -0.12(-7.36%)
Dec 09, 2015 1.700 1.700 1.420 1.630 5,990 -0.00(-0.01%)
Dec 08, 2015 1.610 1.709 1.610 1.630 2,746 +0.05(+3.17%)
Dec 07, 2015 1.615 1.650 1.470 1.580 3,654 -0.07(-4.24%)
Dec 04, 2015 1.620 1.650 1.620 1.650 200 -0.11(-6.25%)
Dec 03, 2015 1.860 1.860 1.660 1.760 2,601 -0.09(-4.86%)
Dec 02, 2015 1.850 2.060 1.850 1.850 17,055 +0.00(+0.00%)
Dec 01, 2015 1.750 1.990 1.640 1.850 15,864 +0.23(+14.20%)
Nov 30, 2015 1.910 2.000 1.620 1.620 4,656 -0.18(-10.00%)
Nov 25, 2015 1.790 1.800 1.800 1.800 1,500 +0.14(+8.43%)
Nov 24, 2015 1.720 1.812 1.660 1.660 5,940 +0.02(+1.22%)
Nov 23, 2015 1.620 1.640 1.550 1.640 1,599 +0.02(+1.23%)
Nov 20, 2015 1.640 1.740 1.620 1.620 621 -0.04(-2.41%)
Nov 19, 2015 1.698 1.698 1.600 1.660 3,100 +0.10(+6.41%)
Nov 18, 2015 1.563 1.620 1.560 1.560 2,071 -0.16(-9.30%)
Nov 17, 2015 1.819 1.828 1.530 1.720 29,260 -0.13(-7.13%)
Nov 16, 2015 1.820 1.870 1.820 1.852 5,108 +0.04(+2.31%)
Nov 12, 2015 1.920 1.810 1.810 1.810 13,400 -0.09(-4.85%)
Nov 11, 2015 1.896 1.902 1.893 1.902 2,849 -0.04(-2.24%)
Nov 10, 2015 1.960 2.019 1.946 1.946 641 -0.02(-1.22%)
Nov 09, 2015 2.000 2.040 1.970 1.970 645 -0.04(-1.99%)
Nov 06, 2015 2.070 2.070 1.980 2.010 5,291 -0.05(-2.57%)
Nov 05, 2015 2.010 2.101 2.010 2.063 1,851 +0.05(+2.64%)
Nov 04, 2015 2.050 2.240 2.000 2.010 24,036 -0.07(-3.13%)
Nov 03, 2015 2.130 2.300 2.050 2.075 16,836 -0.06(-2.73%)
Nov 02, 2015 2.170 2.190 2.040 2.133 7,491 -0.13(-5.61%)
Oct 30, 2015 2.330 2.330 2.110 2.260 25,955 +0.10(+4.63%)
Oct 29, 2015 2.370 2.387 2.140 2.160 20,800 -0.18(-7.69%)
Oct 28, 2015 2.100 2.470 2.100 2.340 20,642 +0.22(+10.38%)
Oct 27, 2015 2.300 2.500 1.990 2.120 74,171 -0.18(-7.83%)
Oct 26, 2015 2.160 2.380 2.020 2.300 54,020 +0.24(+11.63%)
Oct 23, 2015 1.670 2.190 1.530 2.060 78,515 +0.27(+14.83%)
Oct 22, 2015 1.450 2.392 1.350 1.794 98,974 +0.38(+27.26%)
Oct 21, 2015 1.300 1.500 1.290 1.410 15,312 +0.14(+11.02%)
Oct 20, 2015 1.300 1.320 1.300 1.270 6,342 -0.04(-3.05%)
Oct 19, 2015 1.300 1.320 1.300 1.310 352 -0.08(-5.43%)
Oct 16, 2015 1.360 1.385 1.360 1.385 1,393 +0.03(+1.85%)
Oct 15, 2015 1.360 1.371 1.360 1.360 5,527 -0.06(-4.23%)
Oct 14, 2015 1.350 1.520 1.290 1.420 20,301 +0.02(+1.43%)
Oct 13, 2015 1.350 1.460 1.340 1.400 6,604 +0.04(+2.94%)
Oct 12, 2015 1.360 1.360 1.360 1.360 200 -0.04(-2.86%)
Oct 09, 2015 1.440 1.450 1.400 1.400 1,392 +0.03(+2.19%)
Oct 08, 2015 1.520 1.560 1.340 1.370 24,840 -0.14(-9.27%)
Oct 07, 2015 1.270 1.510 1.270 1.510 21,654 +0.11(+7.85%)
Oct 06, 2015 1.430 1.480 1.310 1.400 7,936 -0.06(-4.10%)
Oct 05, 2015 1.370 1.478 1.240 1.460 12,183 -0.06(-3.95%)
Oct 02, 2015 1.330 1.520 1.310 1.520 3,900 +0.01(+0.66%)
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.