China Natural Res (NQ: CHNR )

0.7001 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.480 9.550 9.300 9.500 2,700 +0.02(+0.21%)
Oct 28, 2011 9.350 9.500 9.300 9.480 1,900 -0.28(-2.87%)
Oct 27, 2011 9.210 10.00 9.210 9.760 11,541 +0.16(+1.67%)
Oct 26, 2011 9.260 9.600 9.260 9.600 200 -0.10(-1.03%)
Oct 25, 2011 9.640 9.820 9.630 9.700 3,050 +0.09(+0.94%)
Oct 24, 2011 9.280 9.610 9.280 9.610 333 +0.41(+4.46%)
Oct 21, 2011 9.530 9.660 9.000 9.200 4,822 +0.19(+2.11%)
Oct 20, 2011 9.820 9.820 9.010 9.010 1,150 -0.89(-8.99%)
Oct 19, 2011 9.930 10.25 9.900 9.900 11,359 -0.28(-2.75%)
Oct 18, 2011 9.956 10.25 9.956 10.18 3,412 +0.28(+2.83%)
Oct 14, 2011 10.21 9.900 9.900 9.900 200 +0.00(+0.00%)
Oct 13, 2011 9.830 10.15 9.830 9.900 1,070 -0.38(-3.70%)
Oct 12, 2011 10.000 10.28 9.990 10.28 1,500 +0.21(+2.07%)
Oct 11, 2011 10.00 10.07 10.00 10.07 1,401 +0.17(+1.73%)
Oct 10, 2011 9.900 10.00 9.510 9.901 4,460 -0.04(-0.39%)
Oct 07, 2011 10.10 10.10 9.890 9.940 300 -0.18(-1.78%)
Oct 06, 2011 9.040 10.12 9.040 10.12 6,002 +0.25(+2.53%)
Oct 05, 2011 9.130 10.47 8.760 9.870 12,825 +0.37(+3.89%)
Oct 04, 2011 10.25 10.27 9.100 9.500 9,807 -0.90(-8.65%)
Oct 03, 2011 10.08 10.40 10.08 10.40 1,800 -0.42(-3.88%)
Sep 30, 2011 11.22 11.22 10.04 10.82 1,130 -0.18(-1.64%)
Sep 29, 2011 11.05 11.05 10.56 11.00 5,185 +0.00(+0.00%)
Sep 28, 2011 10.88 11.10 10.74 11.00 4,426 +0.95(+9.45%)
Sep 27, 2011 10.48 10.88 10.05 10.05 2,141 -0.19(-1.89%)
Sep 26, 2011 9.020 10.50 9.020 10.24 6,309 +0.38(+3.89%)
Sep 23, 2011 9.400 10.20 9.400 9.860 14,684 -0.44(-4.27%)
Sep 22, 2011 10.81 10.81 10.30 10.30 6,380 -1.36(-11.70%)
Sep 21, 2011 10.64 11.66 10.64 11.66 430 +0.06(+0.51%)
Sep 20, 2011 11.17 11.75 10.83 11.61 9,799 +0.32(+2.80%)
Sep 19, 2011 10.53 11.29 10.20 11.29 9,160 +0.55(+5.12%)
Sep 16, 2011 12.20 12.20 10.44 10.74 13,030 -0.38(-3.41%)
Sep 15, 2011 10.63 11.62 10.46 11.12 7,341 +0.13(+1.18%)
Sep 14, 2011 10.60 10.99 10.51 10.99 500 +0.06(+0.51%)
Sep 13, 2011 10.80 11.37 10.51 10.93 3,720 +0.30(+2.85%)
Sep 12, 2011 10.52 10.65 10.51 10.63 3,104 -0.25(-2.30%)
Sep 09, 2011 10.70 11.00 10.70 10.88 4,411 -0.34(-3.03%)
Sep 08, 2011 11.76 11.76 11.19 11.22 1,000 -0.10(-0.88%)
Sep 07, 2011 11.16 11.64 10.70 11.32 4,721 +0.32(+2.91%)
Sep 06, 2011 11.91 11.91 11.00 11.00 13,465 -0.78(-6.62%)
Sep 02, 2011 12.19 12.19 11.70 11.78 1,800 -0.08(-0.70%)
Sep 01, 2011 11.86 11.89 11.70 11.86 2,600 +0.16(+1.34%)
Aug 31, 2011 11.54 11.87 11.54 11.71 4,600 +0.18(+1.53%)
Aug 30, 2011 11.12 11.89 10.85 11.53 11,863 +0.52(+4.72%)
Aug 29, 2011 11.39 11.44 10.70 11.01 12,236 -0.68(-5.78%)
Aug 26, 2011 11.35 11.77 11.01 11.69 5,745 +0.19(+1.61%)
Aug 25, 2011 10.57 11.50 10.56 11.50 24,136 +1.00(+9.52%)
Aug 24, 2011 9.798 11.16 9.580 10.50 20,141 +0.90(+9.38%)
Aug 23, 2011 9.218 9.760 9.218 9.600 12,191 +0.37(+4.01%)
Aug 22, 2011 9.000 9.490 9.000 9.230 8,404 +0.35(+3.94%)
Aug 19, 2011 8.070 9.489 8.070 8.880 14,030 -0.22(-2.46%)
Aug 18, 2011 9.440 9.440 9.104 9.104 600 -0.20(-2.11%)
Aug 17, 2011 9.360 9.800 9.300 9.300 2,556 -0.08(-0.85%)
Aug 16, 2011 9.468 9.850 8.640 9.380 8,766 +0.30(+3.30%)
Aug 15, 2011 9.000 9.249 9.000 9.080 1,194 +0.46(+5.34%)
Aug 12, 2011 9.520 9.520 8.300 8.620 1,200 -0.19(-2.16%)
Aug 11, 2011 8.572 9.532 8.572 8.810 1,600 -0.34(-3.72%)
Aug 10, 2011 8.230 9.450 8.032 9.150 7,000 +1.15(+14.38%)
Aug 09, 2011 8.030 8.160 7.150 8.000 10,114 +0.00(+0.00%)
Aug 08, 2011 8.270 8.300 8.000 8.000 7,412 -0.85(-9.60%)
Aug 05, 2011 8.800 8.964 8.800 8.850 4,688 +0.33(+3.85%)
Aug 04, 2011 8.750 8.770 8.460 8.522 6,753 -0.33(-3.71%)
Aug 03, 2011 8.780 8.850 8.780 8.850 3,170 +0.00(+0.00%)
Aug 02, 2011 8.810 9.000 8.810 8.850 4,800 -0.15(-1.67%)
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.