China Natural Res (NQ: CHNR )

1.270 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 1.210 1.300 1.180 1.270 330,520 +0.07(+5.83%)
Oct 19, 2021 1.220 1.220 1.180 1.200 34,049 -0.01(-0.83%)
Oct 18, 2021 1.210 1.214 1.190 1.210 13,904 +0.01(+0.83%)
Oct 15, 2021 1.220 1.220 1.200 1.200 9,004 +0.00(+0.00%)
Oct 14, 2021 1.220 1.236 1.200 1.200 57,766 -0.02(-1.66%)
Oct 13, 2021 1.280 1.290 1.170 1.220 128,333 -0.05(-3.91%)
Oct 12, 2021 1.280 1.330 1.240 1.270 121,053 +0.01(+0.79%)
Oct 11, 2021 1.220 1.290 1.210 1.260 65,911 +0.00(+0.00%)
Oct 08, 2021 1.170 1.340 1.170 1.260 256,636 +0.04(+3.28%)
Oct 07, 2021 1.180 1.220 1.180 1.220 22,431 +0.01(+0.83%)
Oct 06, 2021 1.240 1.250 1.170 1.210 22,301 +0.02(+1.68%)
Oct 05, 2021 1.200 1.230 1.170 1.190 29,466 -0.01(-0.83%)
Oct 04, 2021 1.210 1.230 1.190 1.200 17,998 -0.01(-0.83%)
Oct 01, 2021 1.220 1.245 1.200 1.210 34,415 -0.03(-2.42%)
Sep 30, 2021 1.250 1.256 1.190 1.240 31,668 +0.00(+0.00%)
Sep 29, 2021 1.230 1.279 1.220 1.240 30,871 +0.01(+0.81%)
Sep 28, 2021 1.230 1.320 1.230 1.230 62,925 -0.03(-2.38%)
Sep 27, 2021 1.240 1.300 1.220 1.260 50,748 +0.01(+0.80%)
Sep 24, 2021 1.240 1.260 1.220 1.250 21,819 +0.03(+2.46%)
Sep 23, 2021 1.230 1.240 1.210 1.220 6,426 +0.00(+0.41%)
Sep 22, 2021 1.240 1.250 1.190 1.215 25,856 -0.00(-0.41%)
Sep 21, 2021 1.260 1.260 1.190 1.220 43,622 -0.02(-1.61%)
Sep 20, 2021 1.250 1.270 1.220 1.240 52,015 -0.03(-2.36%)
Sep 17, 2021 1.310 1.320 1.270 1.270 43,535 -0.03(-2.31%)
Sep 16, 2021 1.270 1.370 1.270 1.300 179,663 +0.03(+2.36%)
Sep 15, 2021 1.270 1.290 1.270 1.270 12,617 -0.00(-0.16%)
Sep 14, 2021 1.330 1.330 1.270 1.272 12,124 -0.03(-2.15%)
Sep 13, 2021 1.270 1.330 1.270 1.300 90,180 +0.07(+5.69%)
Sep 10, 2021 1.250 1.330 1.220 1.230 85,550 +0.00(+0.02%)
Sep 09, 2021 1.250 1.268 1.210 1.230 22,521 -0.02(-1.62%)
Sep 08, 2021 1.260 1.260 1.240 1.250 15,517 -0.01(-0.79%)
Sep 07, 2021 1.270 1.328 1.250 1.260 54,799 -0.01(-0.79%)
Sep 03, 2021 1.290 1.290 1.250 1.270 10,721 +0.01(+0.79%)
Sep 02, 2021 1.270 1.290 1.230 1.260 24,979 -0.02(-1.56%)
Sep 01, 2021 1.270 1.290 1.230 1.280 45,119 +0.00(+0.00%)
Aug 31, 2021 1.250 1.300 1.220 1.280 122,439 +0.05(+4.07%)
Aug 30, 2021 1.230 1.258 1.220 1.230 59,660 -0.01(-0.81%)
Aug 27, 2021 1.220 1.270 1.210 1.240 33,740 +0.01(+0.81%)
Aug 26, 2021 1.270 1.270 1.210 1.230 25,319 -0.03(-2.38%)
Aug 25, 2021 1.280 1.290 1.260 1.260 22,838 -0.02(-1.56%)
Aug 24, 2021 1.220 1.290 1.220 1.280 22,523 +0.05(+4.07%)
Aug 23, 2021 1.240 1.252 1.200 1.230 62,924 +0.04(+3.36%)
Aug 20, 2021 1.170 1.200 1.170 1.190 52,498 +0.00(+0.00%)
Aug 19, 2021 1.210 1.260 1.180 1.190 69,910 -0.02(-1.65%)
Aug 18, 2021 1.250 1.270 1.210 1.210 66,384 -0.05(-3.97%)
Aug 17, 2021 1.300 1.320 1.220 1.260 66,776 -0.04(-3.08%)
Aug 16, 2021 1.340 1.350 1.300 1.300 65,791 -0.07(-5.11%)
Aug 13, 2021 1.370 1.377 1.350 1.370 31,117 +0.02(+1.48%)
Aug 12, 2021 1.390 1.429 1.340 1.350 40,296 -0.06(-4.26%)
Aug 11, 2021 1.370 1.436 1.370 1.410 83,225 +0.01(+0.71%)
Aug 10, 2021 1.380 1.420 1.370 1.400 13,980 +0.00(+0.00%)
Aug 09, 2021 1.370 1.430 1.330 1.400 99,094 -0.02(-1.41%)
Aug 06, 2021 1.390 1.430 1.355 1.420 60,480 +0.04(+2.90%)
Aug 05, 2021 1.410 1.420 1.380 1.380 31,144 -0.06(-4.17%)
Aug 04, 2021 1.440 1.460 1.330 1.440 70,383 +0.00(+0.00%)
Aug 03, 2021 1.440 1.440 1.380 1.440 57,416 +0.02(+1.41%)
Aug 02, 2021 1.400 1.480 1.390 1.420 154,798 +0.00(+0.00%)
Jul 30, 2021 1.370 1.440 1.350 1.420 179,482 +0.03(+2.16%)
Jul 29, 2021 1.450 1.460 1.350 1.390 475,242 -0.09(-6.08%)
Jul 28, 2021 1.530 1.530 1.390 1.480 3,129,675 +0.12(+8.82%)
Jul 27, 2021 1.400 1.437 1.330 1.360 3,568,483 -0.09(-6.21%)
Jul 26, 2021 1.470 1.540 1.420 1.450 44,334 -0.04(-2.68%)
Jul 23, 2021 1.560 1.560 1.409 1.490 44,433 +0.05(+3.47%)
Jul 22, 2021 1.505 1.525 1.440 1.440 53,103 -0.10(-6.49%)
Jul 21, 2021 1.490 1.570 1.460 1.540 61,543 +0.05(+3.36%)
Jul 20, 2021 1.420 1.506 1.400 1.490 95,218 +0.10(+7.19%)
Jul 19, 2021 1.510 1.540 1.380 1.390 204,617 -0.18(-11.46%)
Jul 16, 2021 1.580 1.620 1.530 1.570 110,174 -0.02(-1.26%)
Jul 15, 2021 1.640 1.690 1.590 1.590 163,682 -0.07(-4.22%)
Jul 14, 2021 1.770 1.810 1.630 1.660 216,798 -0.15(-8.29%)
Jul 13, 2021 1.800 1.880 1.730 1.810 466,329 +0.02(+1.12%)
Jul 12, 2021 1.600 1.870 1.590 1.790 988,480 +0.21(+13.29%)
Jul 09, 2021 1.580 1.709 1.490 1.580 376,685 +0.03(+1.94%)
Jul 08, 2021 1.480 1.570 1.420 1.550 258,290 +0.05(+3.33%)
Jul 07, 2021 1.600 1.600 1.500 1.500 102,899 -0.12(-7.41%)
Jul 06, 2021 1.620 1.700 1.560 1.620 268,366 +0.05(+3.18%)
Jul 02, 2021 1.500 1.640 1.500 1.570 70,697 -0.07(-4.27%)
Jul 01, 2021 1.530 1.640 1.470 1.640 225,306 +0.11(+7.19%)
Jun 30, 2021 1.500 1.540 1.460 1.530 20,797 +0.02(+1.32%)
Jun 29, 2021 1.500 1.540 1.470 1.510 31,788 +0.00(+0.00%)
Jun 28, 2021 1.540 1.550 1.460 1.510 47,531 -0.03(-1.95%)
Jun 25, 2021 1.530 1.540 1.500 1.540 36,273 +0.02(+1.32%)
Jun 24, 2021 1.440 1.620 1.440 1.520 349,771 +0.07(+4.83%)
Jun 23, 2021 1.400 1.470 1.390 1.450 105,210 +0.02(+1.40%)
Jun 22, 2021 1.430 1.470 1.410 1.430 30,955 -0.02(-1.38%)
Jun 21, 2021 1.490 1.490 1.400 1.450 36,888 -0.01(-0.68%)
Jun 18, 2021 1.420 1.470 1.410 1.460 30,152 +0.05(+3.55%)
Jun 17, 2021 1.520 1.540 1.410 1.410 99,808 -0.10(-6.62%)
Jun 16, 2021 1.530 1.530 1.498 1.510 35,739 -0.03(-2.27%)
Jun 15, 2021 1.600 1.600 1.521 1.545 51,726 -0.06(-3.44%)
Jun 14, 2021 1.570 1.607 1.510 1.600 93,998 +0.05(+3.23%)
Jun 11, 2021 1.600 1.600 1.530 1.550 118,881 -0.07(-4.32%)
Jun 10, 2021 1.630 1.750 1.550 1.620 280,297 +0.02(+1.25%)
Jun 09, 2021 1.530 1.680 1.530 1.600 236,687 +0.07(+4.58%)
Jun 08, 2021 1.500 1.550 1.457 1.530 102,575 +0.02(+1.32%)
Jun 07, 2021 1.550 1.550 1.482 1.510 89,487 -0.05(-3.21%)
Jun 04, 2021 1.560 1.590 1.529 1.560 118,796 +0.03(+1.96%)
Jun 03, 2021 1.550 1.560 1.470 1.530 93,294 -0.02(-1.29%)
Jun 02, 2021 1.510 1.560 1.410 1.550 169,242 +0.10(+6.90%)
Jun 01, 2021 1.400 1.450 1.370 1.450 94,532 +0.04(+2.84%)
May 28, 2021 1.380 1.520 1.360 1.410 240,547 +0.03(+2.17%)
May 27, 2021 1.340 1.400 1.340 1.380 71,065 +0.04(+2.99%)
May 26, 2021 1.370 1.395 1.330 1.340 117,265 -0.04(-2.90%)
May 25, 2021 1.350 1.460 1.340 1.380 423,464 +0.03(+2.22%)
May 24, 2021 1.340 1.380 1.340 1.350 41,577 +0.00(+0.00%)
May 21, 2021 1.370 1.390 1.330 1.350 39,002 +0.00(+0.00%)
May 20, 2021 1.320 1.360 1.280 1.350 24,326 +0.01(+0.75%)
May 19, 2021 1.340 1.410 1.290 1.340 35,008 -0.01(-0.74%)
May 18, 2021 1.390 1.410 1.330 1.350 71,717 -0.03(-2.17%)
May 17, 2021 1.300 1.380 1.300 1.380 76,348 +0.08(+6.15%)
May 14, 2021 1.280 1.300 1.244 1.300 46,298 +0.07(+5.69%)
May 13, 2021 1.360 1.380 1.200 1.230 183,040 -0.13(-9.56%)
May 12, 2021 1.400 1.430 1.330 1.360 55,809 -0.06(-4.23%)
May 11, 2021 1.370 1.440 1.370 1.420 90,894 -0.04(-2.74%)
May 10, 2021 1.500 1.500 1.420 1.460 110,405 -0.03(-2.01%)
May 07, 2021 1.490 1.500 1.450 1.490 129,383 +0.00(+0.00%)
May 06, 2021 1.520 1.534 1.450 1.490 106,573 +0.00(+0.00%)
May 05, 2021 1.470 1.530 1.440 1.490 229,623 +0.01(+0.68%)
May 04, 2021 1.470 1.490 1.400 1.480 80,977 +0.00(+0.00%)
May 03, 2021 1.520 1.540 1.450 1.480 62,888 -0.02(-1.00%)
Apr 30, 2021 1.520 1.570 1.490 1.495 51,900 -0.07(-4.78%)
Apr 29, 2021 1.630 1.630 1.530 1.570 93,599 -0.05(-3.09%)
Apr 28, 2021 1.580 1.650 1.560 1.620 328,714 +0.02(+1.25%)
Apr 27, 2021 1.630 1.630 1.550 1.600 71,474 +0.00(+0.00%)
Apr 26, 2021 1.600 1.630 1.530 1.600 190,144 +0.03(+1.91%)
Apr 23, 2021 1.440 1.620 1.420 1.570 493,100 +0.15(+10.56%)
Apr 22, 2021 1.440 1.500 1.420 1.420 113,646 -0.02(-1.39%)
Apr 21, 2021 1.380 1.450 1.380 1.440 80,524 +0.03(+2.49%)
Apr 20, 2021 1.430 1.490 1.380 1.405 101,879 -0.05(-3.77%)
Apr 19, 2021 1.500 1.500 1.400 1.460 110,200 -0.05(-3.31%)
Apr 16, 2021 1.540 1.590 1.390 1.510 592,100 -0.08(-5.03%)
Apr 15, 2021 1.700 1.740 1.570 1.590 438,077 -0.08(-4.79%)
Apr 14, 2021 1.630 1.690 1.610 1.670 131,869 +0.02(+1.21%)
Apr 13, 2021 1.700 1.720 1.610 1.650 141,700 -0.05(-2.94%)
Apr 12, 2021 1.790 1.790 1.670 1.700 146,370 -0.09(-5.03%)
Apr 09, 2021 1.840 1.840 1.780 1.790 111,700 -0.06(-3.24%)
Apr 08, 2021 1.830 1.910 1.760 1.850 446,948 +0.04(+2.21%)
Apr 07, 2021 1.760 1.849 1.720 1.810 548,848 +0.05(+2.84%)
Apr 06, 2021 1.760 1.790 1.720 1.760 101,347 -0.02(-1.12%)
Apr 05, 2021 1.810 1.850 1.750 1.780 63,604 -0.03(-1.66%)
Apr 01, 2021 1.840 1.840 1.770 1.810 98,300 -0.01(-0.55%)
Mar 31, 2021 1.780 1.850 1.710 1.820 260,343 +0.10(+5.81%)
Mar 30, 2021 1.680 1.730 1.610 1.720 88,316 +0.02(+1.18%)
Mar 29, 2021 1.780 1.840 1.650 1.700 161,668 -0.07(-3.95%)
Mar 26, 2021 1.850 1.950 1.740 1.770 439,900 -0.03(-1.67%)
Mar 25, 2021 1.680 1.870 1.670 1.800 207,621 +0.02(+1.12%)
Mar 24, 2021 1.930 1.930 1.750 1.780 261,027 -0.19(-9.64%)
Mar 23, 2021 2.020 2.060 1.900 1.970 497,414 -0.08(-3.90%)
Mar 22, 2021 2.040 2.100 1.980 2.050 183,292 +0.01(+0.34%)
Mar 19, 2021 2.040 2.070 1.979 2.043 121,000 -0.03(-1.30%)
Mar 18, 2021 1.980 2.170 1.960 2.070 472,276 +0.06(+2.99%)
Mar 17, 2021 1.990 2.040 1.930 2.010 278,239 +0.00(+0.00%)
Mar 16, 2021 2.120 2.140 1.960 2.010 365,725 -0.05(-2.43%)
Mar 15, 2021 2.030 2.060 1.910 2.060 868,475 +0.06(+3.00%)
Mar 12, 2021 1.850 2.010 1.820 2.000 460,500 +0.09(+4.71%)
Mar 11, 2021 1.970 1.970 1.820 1.910 546,645 +0.07(+3.80%)
Mar 10, 2021 1.830 1.940 1.790 1.840 651,875 +0.02(+1.10%)
Mar 09, 2021 1.700 1.850 1.700 1.820 286,740 +0.15(+8.98%)
Mar 08, 2021 1.790 1.815 1.660 1.670 251,269 -0.07(-4.02%)
Mar 05, 2021 1.810 1.810 1.600 1.740 344,500 +0.01(+0.58%)
Mar 04, 2021 1.870 1.930 1.660 1.730 663,681 -0.20(-10.36%)
Mar 03, 2021 1.940 2.070 1.910 1.930 324,532 +0.03(+1.58%)
Mar 02, 2021 2.070 2.110 1.880 1.900 705,839 -0.17(-8.21%)
Mar 01, 2021 2.090 2.130 2.020 2.070 304,546 +0.11(+5.61%)
Feb 26, 2021 2.140 2.190 1.910 1.960 854,000 -0.16(-7.55%)
Feb 25, 2021 2.390 2.390 2.120 2.120 911,029 -0.29(-12.03%)
Feb 24, 2021 2.310 2.460 2.300 2.410 746,866 +0.12(+5.24%)
Feb 23, 2021 2.380 2.550 2.050 2.290 2,358,390 -0.52(-18.51%)
Feb 22, 2021 2.940 3.140 2.760 2.810 3,351,022 +0.11(+4.07%)
Feb 19, 2021 2.670 2.750 2.530 2.700 1,176,900 -0.09(-3.23%)
Feb 18, 2021 2.640 2.980 2.610 2.790 1,952,873 +0.05(+1.82%)
Feb 17, 2021 2.640 3.650 2.450 2.740 15,241,815 +0.44(+19.13%)
Feb 16, 2021 2.270 2.320 2.160 2.300 587,854 +0.13(+5.99%)
Feb 12, 2021 2.350 2.350 2.170 2.170 688,100 -0.11(-4.82%)
Feb 11, 2021 2.200 2.440 2.200 2.280 1,126,162 +0.09(+4.11%)
Feb 10, 2021 2.360 2.540 2.130 2.190 2,143,193 -0.13(-5.60%)
Feb 09, 2021 2.280 2.440 2.090 2.320 2,127,612 -0.05(-2.11%)
Feb 08, 2021 2.410 2.500 2.200 2.370 3,073,716 +0.21(+9.72%)
Feb 05, 2021 2.010 2.300 1.870 2.160 6,028,100 +0.32(+17.39%)
Feb 04, 2021 1.730 1.840 1.700 1.840 1,562,896 +0.14(+8.24%)
Feb 03, 2021 1.720 1.760 1.690 1.700 651,142 -0.03(-1.73%)
Feb 02, 2021 1.730 1.820 1.620 1.730 2,664,014 -0.04(-2.26%)
Feb 01, 2021 1.770 1.960 1.620 1.770 8,378,410 +0.21(+13.46%)
Jan 29, 2021 1.640 1.690 1.530 1.560 722,100 -0.01(-0.64%)
Jan 28, 2021 1.620 1.660 1.540 1.570 554,824 -0.07(-4.27%)
Jan 27, 2021 1.700 1.730 1.570 1.640 1,348,062 -0.11(-6.29%)
Jan 26, 2021 1.720 1.830 1.680 1.750 1,295,616 -0.03(-1.69%)
Jan 25, 2021 1.730 1.830 1.670 1.780 1,739,192 +0.07(+4.09%)
Jan 22, 2021 1.760 1.790 1.630 1.710 1,400,900 -0.11(-6.04%)
Jan 21, 2021 1.900 1.920 1.750 1.820 1,637,330 +0.00(+0.00%)
Jan 20, 2021 1.860 1.860 1.680 1.820 5,449,792 -0.51(-21.89%)
Jan 19, 2021 2.260 3.090 2.180 2.330 23,642,753 +0.62(+36.26%)
Jan 15, 2021 1.670 1.740 1.540 1.710 7,921,900 +0.05(+3.32%)
Jan 14, 2021 1.670 1.730 1.640 1.655 140,453 -0.01(-0.90%)
Jan 13, 2021 1.610 1.680 1.580 1.670 214,615 +0.07(+4.37%)
Jan 12, 2021 1.610 1.658 1.560 1.600 171,655 -0.01(-0.62%)
Jan 11, 2021 1.630 1.640 1.520 1.610 149,300 -0.01(-0.62%)
Jan 08, 2021 1.630 1.770 1.510 1.620 407,200 +0.08(+5.19%)
Jan 07, 2021 1.450 1.590 1.430 1.540 293,813 +0.12(+8.45%)
Jan 06, 2021 1.440 1.480 1.390 1.420 340,246 +0.03(+2.16%)
Jan 05, 2021 1.380 1.440 1.320 1.390 162,798 +0.04(+2.96%)
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.