China Natural Res (NQ: CHNR )

1.020 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 2.090 2.360 2.360 2.360 68,600 +0.33(+16.26%)
Dec 30, 2014 1.951 2.120 1.950 2.030 23,528 +0.10(+5.18%)
Dec 29, 2014 1.929 2.039 1.870 1.930 12,999 +0.03(+1.58%)
Dec 26, 2014 2.100 2.100 1.860 1.900 14,621 -0.02(-1.05%)
Dec 24, 2014 2.050 1.920 1.920 1.920 4,300 -0.15(-7.24%)
Dec 23, 2014 2.050 2.290 1.940 2.070 29,580 +0.18(+9.52%)
Dec 22, 2014 2.350 2.350 1.880 1.890 99,645 -0.46(-19.57%)
Dec 19, 2014 2.360 2.450 2.350 2.350 18,772 +0.00(+0.00%)
Dec 18, 2014 2.970 2.970 2.350 2.350 31,895 -0.45(-16.07%)
Dec 17, 2014 3.000 3.000 2.800 2.800 9,249 -0.02(-0.71%)
Dec 16, 2014 3.140 3.140 2.801 2.820 2,802 -0.13(-4.41%)
Dec 15, 2014 3.000 3.170 2.870 2.950 2,923 -0.13(-4.22%)
Dec 12, 2014 3.160 3.230 2.820 3.080 19,778 -0.09(-2.84%)
Dec 11, 2014 3.130 3.190 3.110 3.170 3,908 -0.03(-0.94%)
Dec 10, 2014 3.170 3.220 3.150 3.200 3,509 -0.06(-1.84%)
Dec 09, 2014 3.250 3.280 3.110 3.260 4,482 -0.07(-2.10%)
Dec 08, 2014 3.204 3.388 3.204 3.330 6,924 +0.19(+6.05%)
Dec 05, 2014 3.190 3.190 3.110 3.140 12,284 -0.05(-1.57%)
Dec 03, 2014 3.210 3.190 3.190 3.190 105 -0.14(-4.20%)
Dec 02, 2014 3.190 3.330 3.190 3.330 3,607 +0.15(+4.72%)
Dec 01, 2014 3.200 3.220 3.180 3.180 6,696 -0.05(-1.53%)
Nov 28, 2014 3.470 3.470 3.170 3.229 1,888 -0.20(-5.85%)
Nov 26, 2014 3.200 3.430 3.430 3.430 800 -0.08(-2.28%)
Nov 25, 2014 3.240 3.510 3.240 3.510 4,980 +0.19(+5.72%)
Nov 21, 2014 3.320 3.320 3.320 3.320 2,100 +0.00(+0.00%)
Nov 20, 2014 3.440 3.490 3.270 3.320 5,675 -0.23(-6.48%)
Nov 19, 2014 3.550 3.550 3.550 3.550 2,703 +0.07(+2.01%)
Nov 18, 2014 3.308 3.480 3.270 3.480 914 +0.03(+0.87%)
Nov 17, 2014 3.590 3.590 3.180 3.450 6,228 -0.04(-1.15%)
Nov 14, 2014 3.250 3.500 3.120 3.490 22,106 +0.16(+4.80%)
Nov 13, 2014 3.150 3.330 3.150 3.330 7,449 +0.20(+6.39%)
Nov 12, 2014 3.100 3.260 3.100 3.130 5,401 +0.06(+1.95%)
Nov 11, 2014 3.350 3.460 3.070 3.070 17,834 -0.39(-11.27%)
Nov 10, 2014 3.380 3.490 3.290 3.460 12,536 +0.28(+8.80%)
Nov 07, 2014 3.070 3.180 3.050 3.180 9,090 +0.07(+2.25%)
Nov 06, 2014 3.030 3.161 3.030 3.110 19,922 -0.04(-1.27%)
Nov 05, 2014 3.260 3.260 3.110 3.150 7,008 -0.06(-1.87%)
Nov 04, 2014 3.220 3.280 3.200 3.210 2,524 -0.04(-1.23%)
Nov 03, 2014 3.359 3.359 3.170 3.250 7,212 -0.02(-0.61%)
Oct 31, 2014 3.450 3.450 3.050 3.270 37,941 -0.14(-4.11%)
Oct 30, 2014 3.400 3.580 3.360 3.410 8,517 +0.01(+0.29%)
Oct 29, 2014 3.370 3.450 3.360 3.400 1,700 -0.19(-5.28%)
Oct 28, 2014 3.570 3.590 3.570 3.590 2,012 +0.08(+2.26%)
Oct 27, 2014 3.635 3.635 3.510 3.510 800 +0.22(+6.69%)
Oct 24, 2014 3.540 3.550 3.290 3.290 8,449 -0.36(-9.86%)
Oct 23, 2014 3.710 3.740 3.340 3.650 12,730 +0.05(+1.33%)
Oct 22, 2014 3.440 3.860 3.440 3.602 5,872 +0.25(+7.46%)
Oct 21, 2014 3.280 3.360 3.280 3.352 1,178 +0.01(+0.36%)
Oct 20, 2014 3.200 3.340 3.160 3.340 5,080 +0.19(+6.03%)
Oct 17, 2014 3.142 3.460 3.142 3.150 9,620 +0.10(+3.28%)
Oct 16, 2014 3.180 3.180 3.050 3.050 8,511 -0.12(-3.78%)
Oct 15, 2014 3.380 3.380 3.130 3.170 11,750 -0.20(-5.94%)
Oct 14, 2014 3.400 3.570 3.370 3.370 3,565 -0.07(-2.03%)
Oct 13, 2014 3.370 3.450 3.370 3.440 6,145 +0.07(+2.07%)
Oct 10, 2014 3.500 3.500 3.370 3.370 2,482 -0.11(-3.16%)
Oct 09, 2014 3.600 3.600 3.480 3.480 7,292 -0.08(-2.28%)
Oct 08, 2014 3.609 3.609 3.540 3.561 2,704 +0.03(+0.90%)
Oct 07, 2014 3.530 3.530 3.490 3.530 3,941 +0.01(+0.27%)
Oct 06, 2014 3.520 3.520 3.520 3.520 1,600 -0.01(-0.28%)
Oct 03, 2014 3.510 3.652 3.510 3.530 4,925 +0.01(+0.28%)
Oct 02, 2014 3.520 3.520 3.520 3.520 425 -0.02(-0.42%)
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.