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 (%)
Jun 30, 2010 9.055 9.130 8.920 9.070 1,000 +0.20(+2.25%)
Jun 29, 2010 9.160 9.300 8.870 8.870 6,992 -0.15(-1.61%)
Jun 25, 2010 9.220 9.220 8.900 9.015 6,235 -0.20(-2.12%)
Jun 24, 2010 9.310 9.310 9.170 9.210 1,812 -0.48(-4.95%)
Jun 23, 2010 9.165 9.690 9.165 9.690 2,000 +0.05(+0.52%)
Jun 22, 2010 9.500 9.660 9.440 9.640 3,740 +0.14(+1.47%)
Jun 21, 2010 9.330 9.550 9.300 9.500 4,300 +0.17(+1.82%)
Jun 18, 2010 9.180 9.330 9.180 9.330 600 -0.08(-0.85%)
Jun 17, 2010 9.740 9.935 9.410 9.410 3,083 -0.28(-2.89%)
Jun 16, 2010 9.520 9.690 9.520 9.690 1,353 +0.35(+3.75%)
Jun 15, 2010 9.015 9.460 9.000 9.340 5,244 +0.23(+2.53%)
Jun 14, 2010 8.940 9.310 8.940 9.110 3,400 +0.08(+0.89%)
Jun 11, 2010 9.250 9.250 8.890 9.030 13,067 -0.39(-4.14%)
Jun 10, 2010 9.810 9.920 9.260 9.420 16,453 -0.22(-2.28%)
Jun 09, 2010 9.520 9.700 9.520 9.640 400 -0.01(-0.10%)
Jun 08, 2010 9.740 9.750 9.650 9.650 2,300 +0.14(+1.46%)
Jun 07, 2010 9.520 9.820 9.500 9.511 12,000 -0.24(-2.45%)
Jun 04, 2010 9.720 9.820 9.510 9.750 5,495 -0.11(-1.12%)
Jun 03, 2010 9.730 9.860 9.700 9.860 3,849 +0.06(+0.61%)
Jun 01, 2010 10.29 9.800 9.800 9.800 2,700 -0.25(-2.49%)
May 28, 2010 9.970 10.30 10.04 10.05 3,300 +0.08(+0.80%)
May 27, 2010 9.700 9.970 9.700 9.970 2,757 +0.32(+3.32%)
May 26, 2010 10.50 10.78 9.600 9.650 21,457 -0.66(-6.40%)
May 25, 2010 9.792 10.31 9.750 10.31 1,339 +0.01(+0.10%)
May 24, 2010 10.21 10.30 10.20 10.30 6,278 +0.30(+3.00%)
May 21, 2010 10.00 10.46 10.00 10.00 3,351 -0.40(-3.89%)
May 20, 2010 10.15 10.40 10.00 10.40 5,531 -0.18(-1.66%)
May 19, 2010 10.60 10.72 10.27 10.58 16,105 -0.02(-0.19%)
May 18, 2010 10.76 11.37 10.60 10.60 4,334 -0.20(-1.85%)
May 17, 2010 11.01 11.62 10.70 10.80 20,916 -0.61(-5.35%)
May 14, 2010 11.39 11.52 11.38 11.41 2,076 -0.13(-1.09%)
May 13, 2010 11.60 11.65 11.40 11.54 3,000 -0.01(-0.12%)
May 12, 2010 11.53 11.61 11.50 11.55 8,605 -0.02(-0.17%)
May 11, 2010 11.40 11.83 11.24 11.57 10,942 +0.47(+4.23%)
May 10, 2010 11.21 11.33 10.76 11.10 8,672 +0.15(+1.37%)
May 07, 2010 11.06 11.15 10.82 10.95 16,538 -0.13(-1.17%)
May 06, 2010 11.45 11.45 10.75 11.08 17,270 -0.42(-3.65%)
May 05, 2010 11.51 11.60 11.25 11.50 13,340 +0.04(+0.35%)
May 04, 2010 11.20 11.49 11.20 11.46 10,692 +0.02(+0.17%)
May 03, 2010 11.95 11.95 11.22 11.44 19,393 -0.12(-1.04%)
Apr 30, 2010 11.60 11.61 11.50 11.56 5,398 -0.01(-0.09%)
Apr 29, 2010 11.39 11.74 11.39 11.57 3,026 +0.17(+1.53%)
Apr 28, 2010 11.30 11.42 11.20 11.40 5,167 +0.10(+0.85%)
Apr 27, 2010 11.17 11.30 11.17 11.30 7,161 -0.13(-1.14%)
Apr 26, 2010 11.21 11.61 11.20 11.43 7,573 +0.12(+1.04%)
Apr 23, 2010 11.10 11.31 11.10 11.31 2,210 -0.03(-0.25%)
Apr 22, 2010 11.12 11.47 11.11 11.34 2,650 +0.20(+1.75%)
Apr 21, 2010 11.30 11.30 11.10 11.14 6,163 -0.14(-1.28%)
Apr 20, 2010 11.10 11.45 11.10 11.29 14,179 +0.14(+1.26%)
Apr 19, 2010 11.20 11.24 11.01 11.15 4,159 -0.16(-1.41%)
Apr 16, 2010 11.51 11.59 11.15 11.31 11,916 -0.24(-2.08%)
Apr 15, 2010 11.74 11.74 11.55 11.55 8,406 -0.15(-1.28%)
Apr 14, 2010 11.97 12.08 11.58 11.70 19,077 -0.19(-1.60%)
Apr 13, 2010 11.98 12.01 11.89 11.89 8,400 -0.30(-2.46%)
Apr 12, 2010 12.04 12.45 12.00 12.19 22,484 +0.02(+0.16%)
Apr 09, 2010 12.10 12.20 12.08 12.17 6,067 +0.07(+0.58%)
Apr 08, 2010 12.36 12.36 12.10 12.10 4,800 -0.26(-2.09%)
Apr 07, 2010 12.18 12.66 12.08 12.36 32,520 +0.26(+2.14%)
Apr 06, 2010 12.06 12.10 12.01 12.10 1,903 -0.02(-0.17%)
Apr 05, 2010 11.87 12.20 11.84 12.12 4,154 +0.28(+2.36%)
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.