China Natural Res (NQ: CHNR )

0.8501 USD +0.0291 (+3.54%)
Streaming Delayed Price Updated: 10:20 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 1.360 1.380 1.310 1.340 72,522 +0.03(+2.29%)
Oct 29, 2021 1.250 1.360 1.250 1.310 210,072 +0.05(+3.97%)
Oct 28, 2021 1.250 1.310 1.240 1.260 50,735 -0.01(-0.79%)
Oct 27, 2021 1.320 1.330 1.260 1.270 73,082 -0.07(-5.22%)
Oct 26, 2021 1.350 1.390 1.340 274,812 +0.10(+8.06%)
Oct 25, 2021 1.230 1.240 1.211 1.240 32,533 +0.00(+0.00%)
Oct 22, 2021 1.270 1.270 1.210 1.240 44,292 -0.02(-1.59%)
Oct 21, 2021 1.250 1.350 1.205 1.260 248,771 -0.01(-0.79%)
Oct 20, 2021 1.210 1.300 1.180 1.270 330,520 +0.07(+5.83%)
Oct 19, 2021 1.220 1.220 1.180 1.200 34,049 -0.01(-0.83%)
Oct 18, 2021 1.210 1.214 1.190 1.210 13,904 +0.01(+0.83%)
Oct 15, 2021 1.220 1.220 1.200 1.200 9,004 +0.00(+0.00%)
Oct 14, 2021 1.220 1.236 1.200 1.200 57,766 -0.02(-1.66%)
Oct 13, 2021 1.280 1.290 1.170 1.220 128,333 -0.05(-3.91%)
Oct 12, 2021 1.280 1.330 1.240 1.270 121,053 +0.01(+0.79%)
Oct 11, 2021 1.220 1.290 1.210 1.260 65,911 +0.00(+0.00%)
Oct 08, 2021 1.170 1.340 1.170 1.260 256,636 +0.04(+3.28%)
Oct 07, 2021 1.180 1.220 1.180 1.220 22,431 +0.01(+0.83%)
Oct 06, 2021 1.240 1.250 1.170 1.210 22,301 +0.02(+1.68%)
Oct 05, 2021 1.200 1.230 1.170 1.190 29,466 -0.01(-0.83%)
Oct 04, 2021 1.210 1.230 1.190 1.200 17,998 -0.01(-0.83%)
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.