China Natural Res (NQ: CHNR )

0.6305 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.650 1.650 1.650 52 +0.00(+0.00%)
Jun 27, 2019 1.650 1.650 1.650 4 +0.00(+0.00%)
Jun 26, 2019 1.650 1.650 1.650 1.650 201 -0.08(-4.62%)
Jun 25, 2019 1.700 1.730 1.650 1.730 3,428 +0.03(+1.76%)
Jun 24, 2019 1.700 1.700 1.700 1.700 1,971 +0.00(+0.00%)
Jun 21, 2019 1.710 1.710 1.700 1.700 1,800 +0.00(+0.00%)
Jun 20, 2019 1.710 1.720 1.670 1.700 4,912 +0.00(+0.00%)
Jun 19, 2019 1.680 1.700 1.680 1.700 5,698 +0.02(+1.19%)
Jun 18, 2019 1.706 1.706 1.680 1.680 435 +0.00(+0.00%)
Jun 17, 2019 1.680 1.680 1.680 1.680 20,057 -0.02(-1.17%)
Jun 13, 2019 1.700 1.700 1.700 0 -0.02(-1.02%)
Jun 12, 2019 1.718 1.718 1.718 1.718 1,114 +0.06(+3.46%)
Jun 11, 2019 1.660 1.660 1.660 1.660 157 -0.01(-0.50%)
Jun 10, 2019 1.668 1.668 1.668 148 +0.00(+0.00%)
Jun 07, 2019 1.668 1.668 1.668 12 +0.00(+0.00%)
Jun 06, 2019 1.668 1.668 1.668 1.668 245 -0.03(-1.86%)
Jun 05, 2019 1.750 1.750 1.660 1.700 5,656 -0.03(-1.73%)
Jun 04, 2019 1.700 1.770 1.700 1.730 1,084 +0.03(+1.76%)
Jun 03, 2019 1.760 1.820 1.700 1.700 14,430 -0.01(-0.69%)
May 31, 2019 1.760 1.760 1.710 1.712 8,900 -0.08(-4.37%)
May 30, 2019 1.780 1.800 1.740 1.790 3,881 -0.01(-0.56%)
May 29, 2019 1.740 1.800 1.740 1.800 1,411 +0.06(+3.45%)
May 28, 2019 1.760 1.870 1.720 1.740 15,876 +0.03(+2.05%)
May 24, 2019 1.710 1.710 1.705 1.705 200 +0.01(+0.29%)
May 23, 2019 1.780 1.800 1.700 1.700 6,879 -0.10(-5.56%)
May 22, 2019 1.740 1.896 1.738 1.800 20,978 +0.09(+5.32%)
May 21, 2019 1.790 1.790 1.709 1.709 6,397 -0.08(-4.54%)
May 20, 2019 1.820 1.860 1.790 1.790 9,339 +0.00(+0.02%)
May 17, 2019 1.800 1.800 1.700 1.790 10,700 +0.02(+1.13%)
May 16, 2019 1.730 1.880 1.730 1.770 13,353 +0.02(+1.14%)
May 15, 2019 1.701 1.760 1.701 1.750 10,358 -0.02(-1.13%)
May 14, 2019 1.770 1.770 1.735 1.770 3,061 +0.03(+1.73%)
May 13, 2019 1.750 1.800 1.720 1.740 7,740 -0.00(-0.01%)
May 10, 2019 1.770 1.880 1.711 1.740 51,500 -0.05(-2.79%)
May 09, 2019 1.890 1.890 1.740 1.790 18,675 +0.01(+0.62%)
May 08, 2019 1.760 1.870 1.760 1.779 35,920 -0.04(-2.26%)
May 07, 2019 1.820 1.860 1.740 1.820 58,248 -0.03(-1.62%)
May 06, 2019 1.790 1.890 1.749 1.850 36,962 +0.00(+0.00%)
May 03, 2019 1.740 1.890 1.740 1.850 43,200 +0.05(+2.78%)
May 02, 2019 1.800 1.870 1.759 1.800 12,912 -0.01(-0.55%)
May 01, 2019 1.759 1.850 1.750 1.810 15,514 -0.04(-2.40%)
Apr 30, 2019 1.740 1.941 1.740 1.855 24,837 +0.07(+4.19%)
Apr 29, 2019 1.710 1.820 1.710 1.780 28,505 +0.03(+1.71%)
Apr 26, 2019 1.760 1.800 1.710 1.750 13,700 +0.02(+1.16%)
Apr 25, 2019 1.732 1.732 1.730 1.730 2,300 +0.01(+0.58%)
Apr 24, 2019 1.729 1.729 1.720 1.720 820 -0.03(-1.63%)
Apr 23, 2019 1.720 1.748 1.720 1.748 695 +0.04(+2.26%)
Apr 22, 2019 1.710 1.710 1.710 2 +0.00(+0.00%)
Apr 18, 2019 1.682 1.710 1.682 1.710 1,200 +0.01(+0.49%)
Apr 17, 2019 1.702 1.702 1.702 1.702 982 -0.01(-0.36%)
Apr 16, 2019 1.688 1.708 1.680 1.708 1,503 +0.03(+1.65%)
Apr 15, 2019 1.680 1.720 1.680 1.680 2,771 -0.01(-0.59%)
Apr 12, 2019 1.688 1.690 1.683 1.690 1,000 +0.00(+0.09%)
Apr 11, 2019 1.692 1.710 1.680 1.688 6,673 +0.01(+0.32%)
Apr 10, 2019 1.700 1.700 1.680 1.683 6,008 -0.02(-1.09%)
Apr 09, 2019 1.760 1.760 1.702 1.702 2,127 -0.05(-2.77%)
Apr 08, 2019 1.740 1.760 1.709 1.750 2,180 +0.02(+1.16%)
Apr 05, 2019 1.680 1.730 1.680 1.730 1,500 +0.01(+0.70%)
Apr 04, 2019 1.650 1.718 1.650 1.718 4,649 -0.01(-0.79%)
Apr 03, 2019 1.730 1.732 1.680 1.732 2,366 -0.01(-0.34%)
Apr 02, 2019 1.680 1.738 1.680 1.738 2,005 +0.06(+3.42%)
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.