China Natural Res (NQ: CHNR )

0.7082 +0.0284 (+4.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.280 2.474 2.210 2.250 62,397 -0.05(-2.17%)
Jun 28, 2018 2.420 3.150 2.210 2.300 953,028 -0.10(-4.17%)
Jun 27, 2018 2.350 2.600 2.310 2.400 88,415 +0.05(+2.13%)
Jun 26, 2018 2.250 2.479 2.220 2.350 34,308 +0.12(+5.38%)
Jun 25, 2018 2.210 2.600 2.210 2.230 237,034 -0.07(-3.04%)
Jun 22, 2018 2.140 2.970 2.080 2.300 584,555 +0.15(+7.11%)
Jun 21, 2018 2.180 2.140 2.147 2,545 -0.00(-0.13%)
Jun 20, 2018 2.170 2.170 2.120 2.150 5,264 +0.01(+0.47%)
Jun 19, 2018 2.190 2.200 2.140 2.140 17,326 -0.06(-2.73%)
Jun 18, 2018 2.127 2.230 2.127 2.200 3,222 +0.08(+3.54%)
Jun 15, 2018 2.200 2.125 2.125 4,639 -0.04(-1.68%)
Jun 14, 2018 2.220 2.230 2.131 2.161 5,815 +0.04(+1.67%)
Jun 13, 2018 2.120 2.196 2.100 2.125 7,909 -0.10(-4.58%)
Jun 12, 2018 2.150 2.279 2.100 2.228 41,208 +0.05(+2.21%)
Jun 11, 2018 2.270 2.270 2.120 2.179 25,892 -0.07(-3.26%)
Jun 08, 2018 2.200 2.370 2.080 2.253 28,097 +0.08(+3.78%)
Jun 07, 2018 2.440 2.440 2.150 2.171 33,105 -0.18(-7.63%)
Jun 06, 2018 2.250 2.350 2.200 2.350 36,113 +0.07(+3.07%)
Jun 05, 2018 2.550 2.603 2.200 2.280 189,327 -0.27(-10.58%)
Jun 04, 2018 2.440 3.340 2.440 2.550 1,379,364 +0.13(+5.37%)
Jun 01, 2018 1.910 3.700 1.910 2.420 2,328,884 +0.45(+22.84%)
May 31, 2018 2.010 2.100 1.970 1.970 5,518 -0.06(-2.96%)
May 30, 2018 2.050 2.087 2.030 2.030 6,366 -0.11(-5.14%)
May 29, 2018 2.160 2.160 2.122 2.140 910 -0.02(-0.93%)
May 25, 2018 2.160 2.160 2.160 0 +0.08(+3.85%)
May 24, 2018 2.080 2.080 2.080 2.080 202 +0.00(+0.00%)
May 23, 2018 2.050 2.160 2.050 2.080 1,685 -0.04(-1.89%)
May 22, 2018 2.120 2.120 2.120 2.120 455 +0.03(+1.42%)
May 21, 2018 2.101 2.143 2.090 2.090 2,215 -0.03(-1.40%)
May 18, 2018 2.120 2.120 2.120 2.120 605 +0.01(+0.47%)
May 17, 2018 2.180 2.200 2.000 2.110 12,431 +0.11(+5.43%)
May 16, 2018 2.011 2.011 1.960 2.001 2,666 +0.01(+0.57%)
May 15, 2018 1.970 1.990 1.960 1.990 6,200 +0.03(+1.53%)
May 14, 2018 1.950 2.030 1.950 1.960 1,549 +0.00(+0.00%)
May 11, 2018 2.119 2.119 1.960 1.960 643 -0.03(-1.31%)
May 10, 2018 1.990 2.000 1.980 1.986 6,415 -0.02(-1.19%)
May 09, 2018 2.119 2.120 2.010 2.010 6,847 -0.02(-0.99%)
May 08, 2018 2.090 2.176 2.030 2.030 2,026 -0.06(-2.67%)
May 07, 2018 2.101 2.101 2.020 2.086 4,475 -0.04(-1.65%)
May 04, 2018 2.200 2.200 2.071 2.121 12,420 -0.03(-1.37%)
May 03, 2018 1.964 2.200 1.964 2.150 39,005 +0.15(+7.50%)
May 02, 2018 2.000 2.000 2.000 2.000 206 +0.03(+1.71%)
May 01, 2018 2.040 2.040 1.966 1.966 1,365 -0.07(-3.61%)
Apr 30, 2018 2.040 2.040 2.040 2.040 431 +0.01(+0.49%)
Apr 27, 2018 2.040 2.040 2.030 2.030 1,277 +0.03(+1.50%)
Apr 26, 2018 2.000 2.010 2.000 2.000 1,373 -0.06(-2.91%)
Apr 24, 2018 2.060 2.060 2.060 83 +0.00(+0.04%)
Apr 23, 2018 2.040 2.079 2.010 2.059 6,126 -0.01(-0.65%)
Apr 19, 2018 2.072 2.072 2.072 135 -0.04(-1.81%)
Apr 18, 2018 2.140 2.140 2.010 2.111 9,355 -0.03(-1.57%)
Apr 17, 2018 2.120 2.250 1.950 2.144 3,416 +0.02(+1.15%)
Apr 16, 2018 2.000 2.140 2.000 2.120 1,888 -0.03(-1.45%)
Apr 13, 2018 2.020 2.155 2.000 2.151 17,989 +0.04(+1.95%)
Apr 12, 2018 2.000 2.140 2.000 2.110 2,594 -0.05(-2.31%)
Apr 11, 2018 2.050 2.160 2.020 2.160 2,495 +0.03(+1.50%)
Apr 10, 2018 1.900 2.210 1.900 2.128 30,753 +0.12(+5.87%)
Apr 09, 2018 2.000 2.088 2.000 2.010 1,296 +0.11(+5.79%)
Apr 06, 2018 1.900 1.900 1.895 1.900 4,488 -0.04(-2.06%)
Apr 05, 2018 2.000 2.000 1.940 1.940 5,205 -0.01(-0.61%)
Apr 04, 2018 1.990 2.060 1.952 1.952 3,741 -0.03(-1.42%)
Apr 03, 2018 1.978 1.980 1.978 1.980 351 -0.03(-1.49%)
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.