China Natural Res (NQ: CHNR )

1.270 USD -0.030 (-2.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 12.51 13.42 12.51 13.16 13,650 +0.80(+6.47%)
Jan 31, 2011 12.43 12.52 12.20 12.36 7,010 +0.14(+1.14%)
Jan 28, 2011 12.70 12.80 12.18 12.22 8,399 -0.29(-2.31%)
Jan 27, 2011 12.50 12.68 12.34 12.51 7,110 +0.01(+0.08%)
Jan 26, 2011 12.42 12.79 11.82 12.50 45,589 -0.40(-3.10%)
Jan 25, 2011 13.50 13.75 12.90 12.90 15,320 -0.71(-5.22%)
Jan 24, 2011 14.64 14.64 13.50 13.61 12,970 -0.36(-2.58%)
Jan 21, 2011 14.09 14.09 13.96 13.97 4,232 -0.04(-0.29%)
Jan 20, 2011 14.07 14.21 13.85 14.01 10,940 -0.25(-1.75%)
Jan 19, 2011 14.94 14.94 14.12 14.26 26,921 -0.70(-4.68%)
Jan 18, 2011 14.66 15.40 14.66 14.96 6,216 +0.17(+1.15%)
Jan 14, 2011 15.51 15.51 14.79 14.79 19,303 -1.07(-6.75%)
Jan 13, 2011 15.81 16.09 15.81 15.86 5,610 -0.06(-0.38%)
Jan 12, 2011 16.41 16.42 15.74 15.92 5,164 -0.13(-0.84%)
Jan 11, 2011 15.60 16.42 15.50 16.05 35,760 +0.54(+3.51%)
Jan 10, 2011 14.90 15.73 14.60 15.51 69,543 +0.44(+2.92%)
Jan 07, 2011 15.89 15.93 14.50 15.07 48,515 -0.89(-5.59%)
Jan 06, 2011 16.92 16.92 15.89 15.96 22,868 -1.00(-5.87%)
Jan 05, 2011 16.94 17.00 16.39 16.96 13,870 +0.13(+0.77%)
Jan 04, 2011 17.05 17.07 16.37 16.83 25,999 -0.22(-1.30%)
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.