China Natural Res (NQ: CHNR )

0.9302 USD -0.0498 (-5.08%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.090 7.280 6.800 6.800 7,319 -0.29(-4.09%)
Dec 29, 2011 7.170 7.380 7.000 7.090 5,165 -0.25(-3.41%)
Dec 28, 2011 7.460 7.500 7.004 7.340 4,026 -0.06(-0.81%)
Dec 27, 2011 7.410 7.710 7.180 7.400 7,291 -0.14(-1.86%)
Dec 23, 2011 7.600 7.990 7.380 7.540 10,454 -0.41(-5.16%)
Dec 21, 2011 8.040 8.330 7.940 7.950 3,029 -0.24(-2.93%)
Dec 20, 2011 8.000 8.258 7.930 8.190 4,811 +0.29(+3.67%)
Dec 19, 2011 8.250 8.710 7.800 7.900 7,257 -0.50(-5.95%)
Dec 16, 2011 8.660 9.120 8.250 8.400 10,158 -0.16(-1.87%)
Dec 15, 2011 8.720 8.950 8.560 8.560 1,890 -0.63(-6.86%)
Dec 14, 2011 8.242 9.780 8.242 9.190 4,222 +0.31(+3.49%)
Dec 13, 2011 9.110 9.200 8.880 8.880 3,335 -0.19(-2.09%)
Dec 12, 2011 8.910 9.070 8.900 9.070 300 -0.03(-0.33%)
Dec 09, 2011 9.910 9.910 9.100 9.100 1,195 +0.00(+0.00%)
Dec 08, 2011 9.100 9.100 9.100 9.100 200 +0.10(+1.11%)
Dec 07, 2011 9.110 9.110 9.000 9.000 990 -0.27(-2.91%)
Dec 06, 2011 9.510 9.510 9.100 9.270 2,048 -0.13(-1.38%)
Dec 05, 2011 9.230 9.480 9.230 9.400 1,899 -0.19(-1.98%)
Dec 02, 2011 9.150 9.590 9.150 9.590 2,559 +0.28(+3.01%)
Dec 01, 2011 9.860 9.860 9.200 9.310 7,463 -0.75(-7.46%)
Nov 30, 2011 10.25 10.34 10.05 10.06 1,700 -0.14(-1.37%)
Nov 29, 2011 9.950 10.20 9.544 10.20 3,150 +0.21(+2.10%)
Nov 28, 2011 9.990 9.990 9.990 9.990 301 +0.58(+6.16%)
Nov 25, 2011 9.520 9.520 9.410 9.410 200 -0.05(-0.49%)
Nov 23, 2011 9.456 9.456 9.456 9.456 100 -0.54(-5.44%)
Nov 22, 2011 9.610 10.00 9.150 10.00 3,268 +0.20(+2.02%)
Nov 21, 2011 9.300 10.00 9.000 9.802 14,007 +0.41(+4.41%)
Nov 18, 2011 9.542 9.550 9.300 9.388 3,192 -0.26(-2.72%)
Nov 17, 2011 9.630 9.930 9.510 9.650 1,478 -0.10(-1.03%)
Nov 16, 2011 9.602 9.940 9.602 9.750 600 +0.14(+1.46%)
Nov 15, 2011 9.430 9.760 9.300 9.610 1,400 -0.11(-1.13%)
Nov 14, 2011 9.760 9.898 9.720 9.720 2,258 -0.03(-0.31%)
Nov 11, 2011 9.300 9.750 9.300 9.750 450 +0.00(+0.00%)
Nov 09, 2011 9.680 9.750 9.750 9.750 500 -0.01(-0.10%)
Nov 08, 2011 9.700 9.770 9.430 9.760 2,827 +0.23(+2.41%)
Nov 07, 2011 9.530 9.730 9.520 9.530 2,125 -0.27(-2.76%)
Nov 04, 2011 9.920 9.920 9.528 9.800 2,697 +0.10(+1.03%)
Nov 03, 2011 9.720 9.750 9.660 9.700 4,611 -0.05(-0.51%)
Nov 02, 2011 9.960 9.980 9.300 9.750 2,600 +0.10(+1.04%)
Nov 01, 2011 9.310 9.948 9.310 9.650 2,419 +0.15(+1.58%)
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%)
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.