China Natural Res (NQ: CHNR )

1.270 USD -0.070 (-5.22%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.93 25.49 24.00 24.14 232,433 -1.16(-4.58%)
Dec 28, 2007 25.70 26.49 24.37 25.30 371,103 +0.07(+0.28%)
Dec 27, 2007 26.63 28.25 25.00 25.23 819,387 -1.92(-7.07%)
Dec 26, 2007 24.28 27.50 23.05 27.15 931,071 +2.87(+11.82%)
Dec 24, 2007 23.90 24.46 23.90 24.28 101,364 +0.38(+1.59%)
Dec 21, 2007 24.20 24.52 23.30 23.90 266,928 +0.76(+3.28%)
Dec 20, 2007 25.20 26.39 23.00 23.14 391,486 -1.46(-5.93%)
Dec 19, 2007 23.08 26.88 22.61 24.60 995,172 +2.00(+8.85%)
Dec 18, 2007 24.20 24.75 22.42 22.60 222,427 -0.61(-2.63%)
Dec 17, 2007 24.70 25.00 23.06 23.21 279,674 -1.86(-7.42%)
Dec 14, 2007 25.25 27.27 24.09 25.07 510,608 -0.29(-1.14%)
Dec 13, 2007 27.00 27.50 24.55 25.36 575,231 -2.71(-9.65%)
Dec 12, 2007 30.00 30.75 27.32 28.07 870,725 -0.13(-0.46%)
Dec 11, 2007 29.07 32.44 28.00 28.20 2,205,332 -0.48(-1.67%)
Dec 10, 2007 27.40 31.75 26.92 28.68 2,292,778 +1.88(+7.01%)
Dec 07, 2007 26.00 31.90 24.09 26.80 3,681,184 +0.10(+0.37%)
Dec 06, 2007 31.37 32.85 26.26 26.70 3,702,003 -4.80(-15.24%)
Dec 05, 2007 17.99 32.14 17.40 31.50 4,419,448 +14.77(+88.28%)
Dec 04, 2007 17.70 17.70 16.51 16.73 139,100 -1.10(-6.17%)
Dec 03, 2007 18.50 18.63 17.11 17.83 168,653 -0.58(-3.15%)
Nov 30, 2007 19.50 19.59 18.03 18.41 229,945 +0.44(+2.45%)
Nov 29, 2007 17.43 19.44 17.41 17.97 323,142 -0.86(-4.57%)
Nov 28, 2007 16.00 19.19 16.00 18.83 535,471 +3.12(+19.86%)
Nov 27, 2007 16.37 16.90 15.53 15.71 149,004 -0.66(-4.03%)
Nov 26, 2007 16.30 17.70 16.07 16.37 196,911 +0.14(+0.86%)
Nov 23, 2007 16.06 16.88 15.66 16.23 139,503 +0.39(+2.46%)
Nov 21, 2007 16.56 16.83 15.74 15.84 214,440 -1.53(-8.81%)
Nov 20, 2007 17.12 18.65 17.03 17.37 181,510 +0.27(+1.58%)
Nov 19, 2007 18.16 18.77 16.82 17.10 147,986 -1.50(-8.06%)
Nov 16, 2007 19.54 19.89 18.11 18.60 104,809 -0.25(-1.33%)
Nov 15, 2007 20.58 20.58 18.70 18.85 116,380 -1.36(-6.73%)
Nov 14, 2007 21.50 21.94 20.03 20.21 159,634 -0.50(-2.41%)
Nov 13, 2007 20.20 21.84 19.41 20.71 314,391 +0.95(+4.81%)
Nov 12, 2007 21.20 21.73 19.30 19.76 146,172 -1.45(-6.84%)
Nov 09, 2007 21.65 22.61 21.21 21.21 143,108 -1.45(-6.40%)
Nov 08, 2007 25.45 25.69 21.60 22.66 202,816 -2.81(-11.03%)
Nov 07, 2007 25.99 28.45 25.10 25.47 412,802 -0.73(-2.79%)
Nov 06, 2007 24.68 26.97 23.59 26.20 380,607 +1.47(+5.94%)
Nov 05, 2007 26.44 27.00 24.73 24.73 212,718 -2.27(-8.41%)
Nov 02, 2007 27.64 27.89 25.80 27.00 259,963 -0.66(-2.39%)
Nov 01, 2007 29.59 29.59 27.40 27.66 284,342 -1.89(-6.40%)
Oct 31, 2007 31.10 31.59 29.15 29.55 395,042 -1.59(-5.11%)
Oct 30, 2007 31.11 32.59 30.88 31.14 171,376 -0.14(-0.45%)
Oct 29, 2007 33.55 34.21 31.17 31.28 337,633 -1.61(-4.90%)
Oct 26, 2007 31.54 34.81 30.99 32.89 620,306 +1.90(+6.13%)
Oct 25, 2007 32.39 32.88 30.33 30.99 280,260 -1.98(-6.01%)
Oct 24, 2007 34.37 34.49 32.11 32.97 258,918 -2.29(-6.49%)
Oct 23, 2007 35.26 36.00 34.18 35.26 216,297 +0.54(+1.56%)
Oct 22, 2007 33.10 35.00 31.82 34.72 334,300 +0.62(+1.82%)
Oct 19, 2007 35.80 36.49 34.00 34.10 316,504 -3.15(-8.46%)
Oct 18, 2007 33.81 37.75 33.45 37.25 510,480 +1.51(+4.22%)
Oct 17, 2007 37.70 38.60 34.85 35.74 428,439 -1.26(-3.41%)
Oct 16, 2007 37.80 38.67 36.20 37.00 635,820 -1.84(-4.74%)
Oct 15, 2007 40.50 40.75 37.27 38.84 421,081 -0.91(-2.29%)
Oct 12, 2007 38.75 41.32 37.27 39.75 620,409 +0.75(+1.92%)
Oct 11, 2007 44.54 44.99 37.33 39.00 1,469,103 -3.50(-8.24%)
Oct 10, 2007 40.25 45.00 38.55 42.50 2,699,651 +5.85(+15.96%)
Oct 09, 2007 37.07 38.40 35.78 36.65 1,245,987 +1.30(+3.68%)
Oct 08, 2007 36.76 39.70 34.60 35.35 1,953,854 -4.40(-11.07%)
Oct 05, 2007 48.35 49.75 38.25 39.75 3,569,359 -4.51(-10.19%)
Oct 04, 2007 45.87 50.39 42.05 44.26 6,392,296 +5.01(+12.76%)
Oct 03, 2007 27.00 48.88 25.25 39.25 8,757,203 +11.40(+40.93%)
Oct 02, 2007 16.95 27.90 16.27 27.85 3,630,892 +11.90(+74.61%)
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.