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 (%)
Apr 29, 2011 13.71 13.71 13.58 13.70 4,200 -0.06(-0.47%)
Apr 28, 2011 13.76 13.92 13.61 13.76 9,144 +0.01(+0.07%)
Apr 27, 2011 13.54 13.80 13.52 13.75 5,074 +0.09(+0.66%)
Apr 26, 2011 13.28 13.80 13.28 13.66 18,537 +0.31(+2.32%)
Apr 25, 2011 13.30 13.35 13.28 13.35 11,977 +0.07(+0.53%)
Apr 21, 2011 13.30 13.34 13.28 13.28 2,500 +0.00(+0.00%)
Apr 20, 2011 13.34 13.34 13.28 13.28 5,183 +0.00(+0.00%)
Apr 19, 2011 13.35 13.35 13.28 13.28 2,679 -0.20(-1.48%)
Apr 18, 2011 13.34 13.48 13.29 13.48 5,601 -0.00(-0.03%)
Apr 15, 2011 13.44 13.59 13.29 13.48 6,419 +0.00(+0.03%)
Apr 14, 2011 13.20 13.77 13.11 13.48 20,327 +0.24(+1.81%)
Apr 13, 2011 13.50 13.52 13.22 13.24 2,200 +0.06(+0.46%)
Apr 12, 2011 13.16 13.38 13.13 13.18 3,037 -0.47(-3.44%)
Apr 11, 2011 13.54 13.80 12.97 13.65 24,961 +0.04(+0.29%)
Apr 08, 2011 13.51 13.61 13.51 13.61 3,633 +0.10(+0.76%)
Apr 07, 2011 13.65 13.66 13.50 13.51 8,085 -0.06(-0.47%)
Apr 06, 2011 13.50 13.60 13.50 13.57 2,435 +0.21(+1.61%)
Apr 05, 2011 13.23 13.40 13.23 13.36 1,435 +0.14(+1.04%)
Apr 04, 2011 13.60 13.73 13.22 13.22 4,219 -0.52(-3.81%)
Apr 01, 2011 13.69 13.78 13.60 13.74 3,340 +0.10(+0.72%)
Mar 31, 2011 13.48 13.65 13.42 13.65 3,280 +0.23(+1.68%)
Mar 30, 2011 13.42 13.79 13.32 13.42 12,096 +0.34(+2.60%)
Mar 29, 2011 13.45 13.45 13.08 13.08 13,343 -0.08(-0.61%)
Mar 28, 2011 13.35 13.35 13.15 13.16 4,237 -0.09(-0.68%)
Mar 25, 2011 13.56 13.56 13.25 13.25 5,540 -0.46(-3.35%)
Mar 24, 2011 13.70 13.78 13.16 13.71 23,165 +0.11(+0.81%)
Mar 23, 2011 13.43 13.75 13.43 13.60 6,285 +0.01(+0.07%)
Mar 22, 2011 13.52 13.66 13.39 13.59 4,853 -0.05(-0.37%)
Mar 21, 2011 13.38 13.99 13.26 13.64 20,161 +0.33(+2.48%)
Mar 18, 2011 13.98 13.98 13.18 13.31 4,356 -0.05(-0.37%)
Mar 17, 2011 13.44 13.45 13.15 13.36 12,634 +0.00(+0.04%)
Mar 16, 2011 13.91 13.91 13.20 13.36 8,151 -0.17(-1.26%)
Mar 15, 2011 14.00 14.00 13.30 13.53 8,313 +0.01(+0.04%)
Mar 14, 2011 13.45 13.53 13.40 13.52 4,300 +0.22(+1.65%)
Mar 11, 2011 13.83 13.87 13.30 13.30 4,590 -0.19(-1.44%)
Mar 10, 2011 13.75 13.80 13.35 13.49 21,723 -0.22(-1.57%)
Mar 09, 2011 13.95 14.17 13.71 13.71 24,113 -0.22(-1.57%)
Mar 08, 2011 13.61 14.10 13.61 13.93 14,869 +0.29(+2.09%)
Mar 07, 2011 13.10 13.80 13.04 13.64 29,666 +0.54(+4.15%)
Mar 04, 2011 13.20 13.20 13.03 13.10 3,300 +0.16(+1.28%)
Mar 03, 2011 12.73 13.67 12.73 12.94 7,540 -0.09(-0.73%)
Mar 02, 2011 13.76 13.80 12.96 13.03 7,808 +0.23(+1.80%)
Mar 01, 2011 12.80 12.80 12.80 12.80 100 -0.10(-0.77%)
Feb 28, 2011 12.90 12.97 12.75 12.90 6,923 +0.13(+1.02%)
Feb 25, 2011 13.09 13.10 12.71 12.77 5,700 -0.33(-2.52%)
Feb 24, 2011 13.20 13.20 12.90 13.10 9,144 -0.13(-0.96%)
Feb 23, 2011 13.60 13.60 13.20 13.23 17,876 -0.30(-2.24%)
Feb 22, 2011 13.99 13.99 13.49 13.53 13,880 -0.41(-2.93%)
Feb 18, 2011 13.90 14.11 13.90 13.94 6,204 -0.16(-1.14%)
Feb 17, 2011 14.19 14.20 13.98 14.10 13,433 -0.10(-0.70%)
Feb 16, 2011 14.00 14.30 13.83 14.20 15,773 +0.15(+1.07%)
Feb 15, 2011 14.12 14.12 13.86 14.05 7,918 -0.07(-0.50%)
Feb 14, 2011 13.90 14.12 13.90 14.12 4,643 +0.05(+0.36%)
Feb 11, 2011 13.56 14.07 13.56 14.07 9,597 +0.44(+3.23%)
Feb 10, 2011 13.73 13.75 13.55 13.63 1,607 +0.02(+0.15%)
Feb 09, 2011 13.71 13.99 13.42 13.61 13,220 -0.09(-0.66%)
Feb 08, 2011 14.00 14.08 13.70 13.70 12,978 -0.08(-0.58%)
Feb 07, 2011 13.50 13.89 13.49 13.78 16,807 +0.35(+2.61%)
Feb 04, 2011 13.56 13.56 13.40 13.43 2,000 +0.07(+0.52%)
Feb 03, 2011 14.00 14.00 12.81 13.36 3,900 +0.17(+1.33%)
Feb 02, 2011 13.47 13.50 12.95 13.19 11,907 +0.03(+0.19%)
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.