China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		2.670	2.670	2.670	0	-0.02(-0.74%)
Dec 28, 2017	2.540	2.760	2.540	2.690	18,533	-0.02(-0.56%)
Dec 27, 2017	2.670	2.705	2.670	2.705	2,634	+0.01(+0.19%)
Dec 26, 2017	2.730	2.780	2.680	2.700	10,970	+0.01(+0.37%)
Dec 22, 2017	2.700	2.710	2.680	2.690	6,927	+0.03(+1.13%)
Dec 21, 2017	2.818	2.818	2.660	2.660	19,050	-0.04(-1.48%)
Dec 20, 2017	2.641	2.836	2.530	2.700	39,386	+0.13(+5.06%)
Dec 19, 2017	2.580	2.670	2.459	2.570	35,093	+0.14(+5.76%)
Dec 18, 2017	2.450	2.470	2.430	2.430	10,306	+0.01(+0.41%)
Dec 15, 2017	2.535	2.535	2.370	2.420	12,733	-0.09(-3.59%)
Dec 14, 2017	2.500	2.590	2.500	2.510	8,668	+0.00(+0.00%)
Dec 13, 2017	2.522	2.532	2.500	2.510	5,149	-0.03(-1.18%)
Dec 12, 2017	2.500	2.550	2.500	2.540	2,275	+0.04(+1.60%)
Dec 11, 2017	2.510	2.630	2.490	2.500	17,729	-0.01(-0.39%)
Dec 08, 2017	2.560	2.690	2.490	2.510	5,928	+0.01(+0.40%)
Dec 07, 2017	2.480	2.570	2.480	2.500	11,926	+0.03(+1.21%)
Dec 06, 2017	2.360	2.650	2.360	2.470	10,081	+0.07(+2.92%)
Dec 05, 2017	2.440	2.450	2.400	2.400	8,052	+0.05(+2.13%)
Dec 04, 2017	2.350	2.430	2.350	2.350	12,775	+0.00(+0.09%)
Dec 01, 2017	2.350	2.444	2.300	2.348	5,913	-0.11(-4.37%)
Nov 30, 2017	2.330	2.455	2.330	2.455	1,545	+0.04(+1.87%)
Nov 29, 2017	2.420	2.460	2.350	2.410	11,896	-0.01(-0.41%)
Nov 28, 2017	2.430	2.511	2.350	2.420	31,657	-0.01(-0.54%)
Nov 27, 2017	2.530	2.570	2.433	2.433	33,963	-0.10(-3.83%)
Nov 24, 2017	2.480	2.690	2.480	2.530	24,077	+0.03(+1.20%)
Nov 22, 2017	2.590	2.709	2.500	2.500	21,629	-0.05(-1.96%)
Nov 21, 2017	2.500	2.640	2.500	2.550	8,041	+0.00(+0.00%)
Nov 20, 2017	2.490	2.598	2.490	2.550	15,961	-0.10(-3.77%)
Nov 17, 2017	2.502	2.770	2.502	2.650	27,262	+0.07(+2.71%)
Nov 16, 2017	2.420	2.760	2.420	2.580	40,410	+0.21(+8.86%)
Nov 15, 2017	2.300	2.740	2.300	2.370	38,163	-0.01(-0.42%)
Nov 14, 2017	2.510	2.660	2.301	2.380	70,008	-0.13(-5.18%)
Nov 13, 2017	2.490	2.700	2.478	2.510	45,115	-0.01(-0.40%)
Nov 10, 2017	2.700	3.060	2.351	2.520	182,735	-0.14(-5.26%)
Nov 09, 2017	2.300	3.240	2.300	2.660	574,219	+0.36(+15.65%)
Nov 08, 2017	2.360	2.472	2.270	2.300	20,006	-0.02(-0.86%)
Nov 07, 2017	2.240	2.421	2.236	2.320	102,519	+0.12(+5.45%)
Nov 03, 2017		2.200	2.200	2.200	230	+0.02(+0.92%)
Nov 01, 2017		2.180	2.180	2.180	0	+0.00(+0.00%)
Oct 31, 2017	2.190	2.250	2.070	2.180	12,413	-0.01(-0.46%)
Oct 30, 2017	2.200	2.220	2.080	2.190	51,894	-0.02(-0.90%)
Oct 27, 2017	2.244	2.270	2.200	2.210	8,352	-0.11(-4.74%)
Oct 25, 2017		2.320	2.320	2.320	50	-0.06(-2.52%)
Oct 24, 2017	2.330	2.387	2.330	2.380	2,513	+0.03(+1.28%)
Oct 23, 2017	2.273	2.489	2.273	2.350	16,761	+0.14(+6.33%)
Oct 20, 2017	2.260	2.360	2.240	2.210	16,078	-0.05(-2.21%)
Oct 19, 2017	2.390	2.480	2.231	2.260	10,091	-0.15(-6.22%)
Oct 18, 2017	2.530	2.530	2.390	2.410	28,763	-0.13(-5.12%)
Oct 17, 2017	2.370	2.775	2.370	2.540	90,308	+0.18(+7.63%)
Oct 16, 2017	2.360	2.370	2.250	2.360	19,510	-0.03(-1.26%)
Oct 13, 2017	2.430	2.430	2.195	2.390	25,301	+0.15(+6.70%)
Oct 12, 2017	2.419	2.419	2.210	2.240	52,359	+0.04(+1.82%)
Oct 11, 2017	2.374	2.374	2.180	2.200	28,433	-0.23(-9.47%)
Oct 10, 2017	2.180	2.430	2.170	2.430	85,828	+0.27(+12.50%)
Oct 09, 2017	2.250	2.480	2.131	2.160	95,125	-0.14(-6.17%)
Oct 06, 2017	2.016	2.461	2.010	2.302	212,720	+0.24(+11.66%)
Oct 05, 2017	2.062	2.062	2.062	2.062	172	-0.03(-1.36%)
Oct 04, 2017	2.055	2.150	2.055	2.090	25,781	+0.02(+0.97%)
Oct 03, 2017	1.965	2.142	1.965	2.070	35,606	+0.08(+3.88%)

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.