China Natural Res (NQ: CHNR )

0.6801 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.737 1.750 1.737 1.739 7,019 +0.02(+1.11%)
Oct 28, 2016 1.700 1.730 1.700 1.720 2,220 +0.02(+1.12%)
Oct 27, 2016 1.700 1.701 1.700 1.701 1,444 -0.01(-0.36%)
Oct 26, 2016 1.680 1.710 1.430 1.707 21,986 +0.03(+1.62%)
Oct 25, 2016 1.680 1.680 1.680 1.680 100 +0.08(+5.00%)
Oct 24, 2016 1.600 1.600 1.600 1.600 101 -0.04(-2.44%)
Oct 21, 2016 1.600 1.680 1.600 1.640 11,863 +0.03(+1.86%)
Oct 20, 2016 1.610 1.610 1.610 1.610 143 -0.16(-8.91%)
Oct 19, 2016 1.700 1.768 1.700 1.768 1,554 +0.06(+3.81%)
Oct 18, 2016 1.680 1.734 1.612 1.703 1,822 +0.10(+6.41%)
Oct 17, 2016 1.670 1.670 1.600 1.600 1,760 -0.09(-5.44%)
Oct 14, 2016 1.570 1.692 1.570 1.692 961 +0.09(+5.75%)
Oct 13, 2016 1.601 1.630 1.600 1.600 2,668 -0.06(-3.61%)
Oct 07, 2016 1.720 1.660 1.660 1.660 4 -0.02(-1.19%)
Oct 06, 2016 1.760 1.779 1.640 1.680 16,400 -0.04(-2.33%)
Oct 05, 2016 1.760 1.780 1.718 1.720 3,500 +0.01(+0.58%)
Oct 04, 2016 1.780 1.780 1.710 1.710 4,629 -0.07(-3.76%)
Oct 03, 2016 1.860 1.860 1.777 1.777 1,395 -0.05(-2.90%)
Sep 30, 2016 1.860 1.860 1.750 1.830 10,215 -0.06(-3.17%)
Sep 29, 2016 1.970 1.970 1.850 1.890 3,706 +0.03(+1.61%)
Sep 28, 2016 1.860 1.860 1.860 1.860 25 +0.00(+0.00%)
Sep 27, 2016 1.852 1.860 1.852 1.860 516 +0.03(+1.64%)
Sep 26, 2016 1.887 1.916 1.830 1.830 12,696 -0.07(-3.68%)
Sep 23, 2016 1.750 1.960 1.730 1.900 127,114 +0.14(+7.95%)
Sep 22, 2016 1.770 1.790 1.760 1.760 1,672 +0.00(+0.00%)
Sep 21, 2016 1.700 1.800 1.700 1.760 33,938 +0.06(+3.53%)
Sep 20, 2016 1.700 1.703 1.670 1.700 1,366 -0.05(-2.86%)
Sep 19, 2016 1.750 1.750 1.650 1.750 75,290 -0.03(-1.69%)
Sep 16, 2016 1.698 1.790 1.698 1.780 882 -0.09(-4.81%)
Sep 15, 2016 1.763 1.870 1.700 1.870 7,958 +0.14(+8.09%)
Sep 13, 2016 1.740 1.730 1.730 1.730 95 +0.00(+0.00%)
Sep 12, 2016 1.830 1.830 1.723 1.730 8,052 -0.11(-5.98%)
Sep 09, 2016 1.890 1.890 1.670 1.840 88,797 -0.02(-1.08%)
Sep 08, 2016 1.840 1.870 1.800 1.860 4,068 +0.06(+3.53%)
Sep 07, 2016 1.880 1.890 1.790 1.797 36,710 +0.04(+2.08%)
Sep 06, 2016 1.740 1.800 1.690 1.760 29,558 -0.01(-0.56%)
Sep 02, 2016 1.900 1.770 1.770 1.770 173,000 +0.02(+1.14%)
Sep 01, 2016 1.740 1.750 1.660 1.750 60,077 -0.01(-0.57%)
Aug 31, 2016 1.710 1.820 1.660 1.760 20,414 -0.05(-2.76%)
Aug 30, 2016 1.740 1.889 1.740 1.810 10,309 +0.10(+5.85%)
Aug 29, 2016 1.730 1.730 1.680 1.710 4,525 +0.01(+0.58%)
Aug 26, 2016 1.640 1.840 1.640 1.700 17,834 +0.04(+2.41%)
Aug 25, 2016 1.720 1.780 1.660 1.660 5,424 -0.05(-2.92%)
Aug 24, 2016 1.900 1.920 1.700 1.710 72,696 -0.22(-11.40%)
Aug 23, 2016 1.920 1.942 1.900 1.930 1,670 -0.02(-1.03%)
Aug 22, 2016 1.980 2.000 1.950 1.950 11,129 +0.02(+1.04%)
Aug 19, 2016 1.930 2.034 1.900 1.930 15,850 -0.08(-3.98%)
Aug 18, 2016 2.000 2.040 1.960 2.010 13,948 -0.01(-0.50%)
Aug 17, 2016 2.040 2.040 1.900 2.020 30,717 +0.12(+6.08%)
Aug 16, 2016 2.000 2.060 1.864 1.904 79,237 -0.05(-2.38%)
Aug 15, 2016 1.814 2.005 1.814 1.951 14,065 +0.06(+3.43%)
Aug 12, 2016 2.022 2.070 1.860 1.886 13,423 -0.06(-3.29%)
Aug 11, 2016 1.980 1.980 1.830 1.950 7,382 -0.02(-1.02%)
Aug 10, 2016 1.810 2.090 1.810 1.970 8,702 +0.04(+2.07%)
Aug 09, 2016 2.264 2.264 1.780 1.930 48,557 -0.22(-10.23%)
Aug 08, 2016 2.210 2.300 2.110 2.150 32,888 -0.05(-2.27%)
Aug 05, 2016 2.140 2.320 1.850 2.200 87,296 +0.05(+2.33%)
Aug 04, 2016 2.340 2.460 2.140 2.150 137,308 -0.39(-15.35%)
Aug 03, 2016 1.805 3.170 1.800 2.540 2,020,383 +0.88(+53.01%)
Aug 02, 2016 1.660 1.660 1.660 1.660 700 -0.07(-4.05%)
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.