China Natural Res (NQ: CHNR )

0.8500 USD +0.0181 (+2.18%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.650 1.760 1.630 1.690 17,200 +0.07(+4.32%)
Dec 28, 2018 1.630 1.630 1.620 1.620 1,000 +0.01(+0.62%)
Dec 27, 2018 1.610 1.610 1.610 1.610 2,206 -0.00(-0.31%)
Dec 26, 2018 1.615 1.615 1.615 1.615 163 -0.01(-0.31%)
Dec 24, 2018 1.610 1.620 1.610 1.620 1,100 +0.01(+0.62%)
Dec 21, 2018 1.610 1.620 1.610 1.610 17,000 +0.00(+0.00%)
Dec 20, 2018 1.610 1.610 1.610 1.610 1,902 -0.01(-0.62%)
Dec 19, 2018 1.610 1.620 1.610 1.620 5,920 -0.05(-2.95%)
Dec 18, 2018 1.610 1.669 1.610 1.669 3,533 +0.06(+3.69%)
Dec 17, 2018 1.624 1.624 1.610 1.610 8,990 -0.08(-4.73%)
Dec 14, 2018 1.660 1.690 1.660 1.690 300 +0.08(+4.97%)
Dec 13, 2018 1.630 1.679 1.610 1.610 6,464 -0.06(-3.70%)
Dec 12, 2018 1.672 1.672 1.672 1.672 130 +0.04(+2.57%)
Dec 11, 2018 1.630 1.630 1.630 61 +0.00(+0.00%)
Dec 10, 2018 1.640 1.640 1.630 1.630 1,205 -0.11(-6.32%)
Dec 07, 2018 1.750 1.750 1.740 1.740 300 +0.01(+0.58%)
Dec 06, 2018 1.650 1.770 1.621 1.730 9,850 +0.06(+3.59%)
Dec 04, 2018 1.650 1.670 1.650 1.670 1,500 -0.01(-0.60%)
Dec 03, 2018 1.680 1.710 1.650 1.680 16,488 +0.01(+0.60%)
Nov 30, 2018 1.610 1.670 1.610 1.670 800 +0.03(+1.82%)
Nov 29, 2018 1.647 1.647 1.638 1.640 3,230 +0.01(+0.62%)
Nov 28, 2018 1.634 1.645 1.630 1.630 2,351 +0.00(+0.09%)
Nov 27, 2018 1.620 1.629 1.620 1.629 2,038 +0.02(+1.15%)
Nov 26, 2018 1.620 1.620 1.610 1.610 3,027 -0.10(-5.85%)
Nov 23, 2018 1.690 1.710 1.690 1.710 500 +0.09(+5.56%)
Nov 21, 2018 1.620 1.620 1.620 0 -0.02(-1.22%)
Nov 20, 2018 1.750 1.750 1.640 1.640 10,281 -0.15(-8.37%)
Nov 19, 2018 1.790 1.790 1.790 1.790 294 -0.00(-0.01%)
Nov 16, 2018 1.790 1.790 1.790 1.790 100 +0.00(+0.00%)
Nov 15, 2018 1.650 1.792 1.650 1.790 27,694 +0.16(+9.82%)
Nov 14, 2018 1.600 1.680 1.600 1.630 1,508 -0.09(-5.34%)
Nov 13, 2018 1.750 1.750 1.570 1.722 8,686 -0.01(-0.46%)
Nov 12, 2018 1.750 1.750 1.726 1.730 11,542 -0.03(-1.71%)
Nov 09, 2018 1.764 1.764 1.760 2 -0.00(-0.22%)
Nov 08, 2018 1.751 1.806 1.751 1.764 4,188 +0.01(+0.79%)
Nov 07, 2018 1.750 1.750 1.750 12 +0.00(+0.00%)
Nov 06, 2018 1.800 1.800 1.750 1.750 3,923 +0.00(+0.00%)
Nov 05, 2018 1.820 1.910 1.570 1.750 124,236 -0.17(-8.85%)
Nov 02, 2018 1.920 1.920 1.920 1.920 300 -0.06(-3.03%)
Nov 01, 2018 1.841 2.040 1.841 1.980 18,218 +0.06(+3.07%)
Oct 31, 2018 1.946 1.980 1.910 1.921 4,131 -0.02(-0.98%)
Oct 30, 2018 1.980 1.980 1.871 1.940 3,606 +0.11(+6.01%)
Oct 29, 2018 1.810 1.865 1.810 1.830 3,373 -0.04(-2.14%)
Oct 26, 2018 1.790 2.020 1.750 1.870 134,100 +0.09(+5.06%)
Oct 25, 2018 1.770 1.795 1.730 1.780 1,410 -0.05(-2.73%)
Oct 24, 2018 1.900 1.900 1.810 1.830 9,925 +0.04(+2.23%)
Oct 23, 2018 1.798 1.798 1.772 1.790 1,373 +0.01(+0.28%)
Oct 22, 2018 1.780 1.804 1.776 1.785 2,210 -0.16(-7.99%)
Oct 19, 2018 1.980 2.030 1.800 1.940 14,200 +0.14(+7.77%)
Oct 18, 2018 1.750 1.980 1.710 1.800 50,816 -0.09(-4.75%)
Oct 17, 2018 1.650 2.090 1.610 1.890 154,408 +0.24(+14.48%)
Oct 16, 2018 1.710 1.760 1.650 1.651 7,627 -0.06(-3.45%)
Oct 15, 2018 1.790 1.790 1.700 1.710 2,673 -0.08(-4.47%)
Oct 12, 2018 1.820 2.190 1.630 1.790 159,000 -0.01(-0.79%)
Oct 11, 2018 1.741 1.835 1.740 1.804 24,811 +0.01(+0.80%)
Oct 10, 2018 1.800 1.800 1.790 1.790 16,858 -0.01(-0.56%)
Oct 09, 2018 1.800 1.800 1.791 1.800 1,006 -0.05(-2.66%)
Oct 08, 2018 1.840 1.870 1.840 1.849 7,545 +0.04(+2.17%)
Oct 05, 2018 1.810 1.810 1.810 1.810 1,400 +0.02(+1.12%)
Oct 04, 2018 1.799 1.799 1.790 1.790 1,542 +0.00(+0.00%)
Oct 03, 2018 1.880 1.880 1.790 1.790 953 -0.05(-2.76%)
Oct 02, 2018 1.818 1.841 1.818 1.841 2,316 -0.00(-0.25%)
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.