China Natural Res (NQ: CHNR )

0.6808 -0.0085 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31.10 31.59 29.15 29.55 395,042 -1.59(-5.11%)
Oct 30, 2007 31.11 32.59 30.88 31.14 171,376 -0.14(-0.45%)
Oct 29, 2007 33.55 34.21 31.17 31.28 337,633 -1.61(-4.90%)
Oct 26, 2007 31.54 34.81 30.99 32.89 620,306 +1.90(+6.13%)
Oct 25, 2007 32.39 32.88 30.33 30.99 280,260 -1.98(-6.01%)
Oct 24, 2007 34.37 34.49 32.11 32.97 258,918 -2.29(-6.49%)
Oct 23, 2007 35.26 36.00 34.18 35.26 216,297 +0.54(+1.56%)
Oct 22, 2007 33.10 35.00 31.82 34.72 334,300 +0.62(+1.82%)
Oct 19, 2007 35.80 36.49 34.00 34.10 316,504 -3.15(-8.46%)
Oct 18, 2007 33.81 37.75 33.45 37.25 510,480 +1.51(+4.22%)
Oct 17, 2007 37.70 38.60 34.85 35.74 428,439 -1.26(-3.41%)
Oct 16, 2007 37.80 38.67 36.20 37.00 635,820 -1.84(-4.74%)
Oct 15, 2007 40.50 40.75 37.27 38.84 421,081 -0.91(-2.29%)
Oct 12, 2007 38.75 41.32 37.27 39.75 620,409 +0.75(+1.92%)
Oct 11, 2007 44.54 44.99 37.33 39.00 1,469,103 -3.50(-8.24%)
Oct 10, 2007 40.25 45.00 38.55 42.50 2,699,651 +5.85(+15.96%)
Oct 09, 2007 37.07 38.40 35.78 36.65 1,245,987 +1.30(+3.68%)
Oct 08, 2007 36.76 39.70 34.60 35.35 1,953,854 -4.40(-11.07%)
Oct 05, 2007 48.35 49.75 38.25 39.75 3,569,359 -4.51(-10.19%)
Oct 04, 2007 45.87 50.39 42.05 44.26 6,392,296 +5.01(+12.76%)
Oct 03, 2007 27.00 48.88 25.25 39.25 8,757,203 +11.40(+40.93%)
Oct 02, 2007 16.95 27.90 16.27 27.85 3,630,892 +11.90(+74.61%)
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.