China Natural Res (NQ: CHNR )

1.250 USD +0.030 (+2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.290 4.360 4.060 4.200 8,587 -0.02(-0.48%)
Mar 28, 2014 4.270 4.530 4.220 4.220 12,401 +0.01(+0.24%)
Mar 27, 2014 4.310 4.310 4.030 4.210 13,457 -0.10(-2.32%)
Mar 26, 2014 4.580 4.580 4.290 4.310 19,834 -0.28(-6.10%)
Mar 25, 2014 4.600 4.600 4.390 4.590 11,751 +0.13(+2.91%)
Mar 24, 2014 4.670 4.670 4.280 4.460 32,858 -0.21(-4.50%)
Mar 21, 2014 4.670 5.010 4.660 4.670 5,250 -0.10(-2.10%)
Mar 20, 2014 4.800 4.800 4.576 4.770 17,225 -0.02(-0.42%)
Mar 19, 2014 4.970 4.980 4.740 4.790 4,075 -0.18(-3.62%)
Mar 18, 2014 4.780 4.970 4.660 4.970 16,848 +0.23(+4.85%)
Mar 17, 2014 5.070 5.090 4.740 4.740 9,141 -0.04(-0.84%)
Mar 14, 2014 5.140 5.140 4.650 4.780 25,829 +0.01(+0.21%)
Mar 13, 2014 5.120 5.120 4.750 4.770 167,873 -0.30(-5.90%)
Mar 12, 2014 5.100 5.170 5.000 5.069 30,504 -0.11(-2.14%)
Mar 11, 2014 5.180 5.439 5.050 5.180 51,054 -0.01(-0.19%)
Mar 10, 2014 5.390 5.390 5.110 5.190 45,545 -0.32(-5.81%)
Mar 07, 2014 5.890 6.170 5.410 5.510 89,767 -0.29(-5.07%)
Mar 06, 2014 5.950 6.330 5.405 5.804 332,511 +0.12(+2.18%)
Mar 05, 2014 5.300 5.770 5.250 5.680 69,003 +0.28(+5.19%)
Mar 04, 2014 5.100 5.500 5.080 5.400 62,055 +0.32(+6.30%)
Mar 03, 2014 5.100 5.220 4.960 5.080 37,142 -0.09(-1.74%)
Feb 28, 2014 5.400 5.520 5.170 5.170 22,332 -0.23(-4.26%)
Feb 27, 2014 5.260 5.730 5.110 5.400 65,506 +0.11(+2.08%)
Feb 26, 2014 5.400 5.400 5.050 5.290 22,403 -0.04(-0.75%)
Feb 25, 2014 5.510 5.510 5.150 5.330 17,271 -0.18(-3.27%)
Feb 24, 2014 5.500 5.590 5.130 5.510 64,384 +0.38(+7.41%)
Feb 21, 2014 5.345 5.345 5.030 5.130 56,674 -0.27(-5.00%)
Feb 20, 2014 5.530 5.530 5.350 5.400 13,525 -0.13(-2.35%)
Feb 19, 2014 5.720 5.780 5.450 5.530 56,683 -0.26(-4.49%)
Feb 18, 2014 5.890 6.200 5.771 5.790 38,300 -0.18(-3.01%)
Feb 14, 2014 6.070 5.970 5.970 5.970 269,900 -0.11(-1.75%)
Feb 13, 2014 5.900 6.130 5.700 6.076 31,515 +0.15(+2.46%)
Feb 12, 2014 5.950 6.050 5.710 5.930 20,838 -0.03(-0.51%)
Feb 11, 2014 6.400 6.490 5.830 5.960 20,365 -0.42(-6.58%)
Feb 10, 2014 5.950 6.450 5.950 6.380 37,154 +0.35(+5.80%)
Feb 07, 2014 6.330 6.330 5.840 6.030 26,573 -0.30(-4.74%)
Feb 06, 2014 6.270 6.430 6.120 6.330 11,807 -0.03(-0.47%)
Feb 05, 2014 6.110 6.660 5.990 6.360 30,336 +0.23(+3.75%)
Feb 04, 2014 5.800 6.490 5.550 6.130 56,635 +0.29(+4.97%)
Feb 03, 2014 6.540 6.540 5.700 5.840 45,426 -0.61(-9.46%)
Jan 31, 2014 6.900 6.900 6.380 6.450 24,853 -0.36(-5.29%)
Jan 30, 2014 7.270 7.270 6.544 6.810 64,074 -0.37(-5.15%)
Jan 29, 2014 7.280 7.470 6.960 7.180 25,236 -0.05(-0.69%)
Jan 28, 2014 7.140 7.950 7.030 7.230 22,061 +0.11(+1.54%)
Jan 27, 2014 7.800 7.800 6.750 7.120 58,507 -0.75(-9.53%)
Jan 24, 2014 8.460 8.590 7.800 7.870 50,924 -0.72(-8.38%)
Jan 23, 2014 9.480 9.480 8.120 8.590 25,296 -1.11(-11.44%)
Jan 22, 2014 8.470 10.29 8.300 9.700 194,266 +1.10(+12.79%)
Jan 21, 2014 7.300 9.649 7.300 8.600 188,382 +1.19(+16.06%)
Jan 17, 2014 7.270 7.410 7.410 7.410 15,100 +0.08(+1.09%)
Jan 16, 2014 7.490 7.790 7.220 7.330 22,901 -0.05(-0.68%)
Jan 15, 2014 7.000 7.980 6.810 7.380 93,526 +0.38(+5.43%)
Jan 14, 2014 8.490 8.650 6.600 7.000 52,705 -1.30(-15.66%)
Jan 13, 2014 9.040 9.040 8.250 8.300 52,881 -0.15(-1.78%)
Jan 10, 2014 8.410 8.990 8.330 8.450 55,974 -0.13(-1.52%)
Jan 09, 2014 9.450 9.630 8.320 8.580 87,301 -0.90(-9.49%)
Jan 08, 2014 9.310 10.89 9.260 9.480 152,031 +0.18(+1.94%)
Jan 07, 2014 9.100 9.380 8.220 9.300 154,251 -0.15(-1.59%)
Jan 06, 2014 11.30 13.49 9.060 9.450 635,451 -1.35(-12.50%)
Jan 03, 2014 5.800 11.32 5.060 10.80 1,138,826 +5.80(+116.00%)
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.