China Natural Res (NQ: CHNR )

0.7082 +0.0284 (+4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.90 12.97 12.75 12.90 6,923 +0.13(+1.02%)
Feb 25, 2011 13.09 13.10 12.71 12.77 5,700 -0.33(-2.52%)
Feb 24, 2011 13.20 13.20 12.90 13.10 9,144 -0.13(-0.96%)
Feb 23, 2011 13.60 13.60 13.20 13.23 17,876 -0.30(-2.24%)
Feb 22, 2011 13.99 13.99 13.49 13.53 13,880 -0.41(-2.93%)
Feb 18, 2011 13.90 14.11 13.90 13.94 6,204 -0.16(-1.14%)
Feb 17, 2011 14.19 14.20 13.98 14.10 13,433 -0.10(-0.70%)
Feb 16, 2011 14.00 14.30 13.83 14.20 15,773 +0.15(+1.07%)
Feb 15, 2011 14.12 14.12 13.86 14.05 7,918 -0.07(-0.50%)
Feb 14, 2011 13.90 14.12 13.90 14.12 4,643 +0.05(+0.36%)
Feb 11, 2011 13.56 14.07 13.56 14.07 9,597 +0.44(+3.23%)
Feb 10, 2011 13.73 13.75 13.55 13.63 1,607 +0.02(+0.15%)
Feb 09, 2011 13.71 13.99 13.42 13.61 13,220 -0.09(-0.66%)
Feb 08, 2011 14.00 14.08 13.70 13.70 12,978 -0.08(-0.58%)
Feb 07, 2011 13.50 13.89 13.49 13.78 16,807 +0.35(+2.61%)
Feb 04, 2011 13.56 13.56 13.40 13.43 2,000 +0.07(+0.52%)
Feb 03, 2011 14.00 14.00 12.81 13.36 3,900 +0.17(+1.33%)
Feb 02, 2011 13.47 13.50 12.95 13.19 11,907 +0.03(+0.19%)
Feb 01, 2011 12.51 13.42 12.51 13.16 13,650 +0.80(+6.47%)
Jan 31, 2011 12.43 12.52 12.20 12.36 7,010 +0.14(+1.14%)
Jan 28, 2011 12.70 12.80 12.18 12.22 8,399 -0.29(-2.31%)
Jan 27, 2011 12.50 12.68 12.34 12.51 7,110 +0.01(+0.08%)
Jan 26, 2011 12.42 12.79 11.82 12.50 45,589 -0.40(-3.10%)
Jan 25, 2011 13.50 13.75 12.90 12.90 15,320 -0.71(-5.22%)
Jan 24, 2011 14.64 14.64 13.50 13.61 12,970 -0.36(-2.58%)
Jan 21, 2011 14.09 14.09 13.96 13.97 4,232 -0.04(-0.29%)
Jan 20, 2011 14.07 14.21 13.85 14.01 10,940 -0.25(-1.75%)
Jan 19, 2011 14.94 14.94 14.12 14.26 26,921 -0.70(-4.68%)
Jan 18, 2011 14.66 15.40 14.66 14.96 6,216 +0.17(+1.15%)
Jan 14, 2011 15.51 15.51 14.79 14.79 19,303 -1.07(-6.75%)
Jan 13, 2011 15.81 16.09 15.81 15.86 5,610 -0.06(-0.38%)
Jan 12, 2011 16.41 16.42 15.74 15.92 5,164 -0.13(-0.84%)
Jan 11, 2011 15.60 16.42 15.50 16.05 35,760 +0.54(+3.51%)
Jan 10, 2011 14.90 15.73 14.60 15.51 69,543 +0.44(+2.92%)
Jan 07, 2011 15.89 15.93 14.50 15.07 48,515 -0.89(-5.59%)
Jan 06, 2011 16.92 16.92 15.89 15.96 22,868 -1.00(-5.87%)
Jan 05, 2011 16.94 17.00 16.39 16.96 13,870 +0.13(+0.77%)
Jan 04, 2011 17.05 17.07 16.37 16.83 25,999 -0.22(-1.30%)
Jan 03, 2011 17.50 17.50 16.68 17.05 31,555 -0.36(-2.07%)
Dec 31, 2010 16.65 17.80 16.59 17.41 42,342 -0.46(-2.57%)
Dec 30, 2010 17.39 19.09 17.25 17.87 188,821 +1.37(+8.30%)
Dec 29, 2010 16.00 17.00 15.76 16.50 63,860 +0.51(+3.19%)
Dec 28, 2010 15.81 15.99 15.40 15.99 16,260 +0.50(+3.23%)
Dec 27, 2010 15.48 15.51 15.34 15.49 3,049 +0.10(+0.65%)
Dec 23, 2010 15.40 15.46 15.30 15.39 8,207 +0.08(+0.52%)
Dec 22, 2010 15.48 15.58 15.31 15.31 4,844 -0.03(-0.20%)
Dec 21, 2010 15.30 15.47 15.30 15.34 4,065 +0.05(+0.33%)
Dec 20, 2010 15.50 15.81 15.29 15.29 9,832 -0.24(-1.56%)
Dec 17, 2010 15.58 15.78 15.35 15.53 10,734 +0.29(+1.92%)
Dec 16, 2010 15.50 15.50 15.15 15.24 18,665 -0.38(-2.44%)
Dec 15, 2010 15.88 15.88 15.45 15.62 8,427 -0.08(-0.50%)
Dec 14, 2010 15.90 15.90 15.50 15.70 1,310 -0.13(-0.82%)
Dec 13, 2010 16.20 16.26 15.72 15.83 14,179 -0.27(-1.68%)
Dec 10, 2010 15.46 16.10 15.40 16.10 15,959 +0.54(+3.47%)
Dec 09, 2010 16.00 16.00 15.50 15.56 13,040 -0.35(-2.23%)
Dec 08, 2010 15.46 16.29 15.30 15.91 12,885 +0.20(+1.26%)
Dec 07, 2010 16.35 16.47 15.49 15.72 41,821 -0.38(-2.37%)
Dec 06, 2010 15.50 16.25 15.45 16.10 32,769 +0.80(+5.24%)
Dec 03, 2010 15.66 15.87 15.25 15.30 6,825 -0.18(-1.18%)
Dec 02, 2010 15.50 15.85 15.30 15.48 20,452 -0.03(-0.20%)
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.