China Natural Res (NQ: CHNR )

0.7198 +0.0298 (+4.32%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.523 1.523 1.340 1.350 26,592 -0.12(-8.16%)
Oct 30, 2019 1.880 1.880 1.350 1.470 31,501 -0.39(-20.97%)
Oct 29, 2019 1.700 1.860 1.530 1.860 70,267 +0.12(+6.90%)
Oct 28, 2019 1.420 1.740 1.410 1.740 20,659 +0.32(+22.54%)
Oct 25, 2019 1.371 1.432 1.360 1.420 7,800 +0.11(+8.40%)
Oct 24, 2019 1.400 1.400 1.310 1.310 2,610 -0.01(-0.76%)
Oct 23, 2019 1.332 1.332 1.320 1.320 1,138 -0.04(-2.94%)
Oct 22, 2019 1.400 1.510 1.350 1.360 6,348 -0.09(-6.21%)
Oct 21, 2019 1.500 1.530 1.400 1.450 6,424 +0.00(+0.00%)
Oct 18, 2019 1.430 1.472 1.430 1.450 2,700 -0.03(-2.03%)
Oct 17, 2019 1.480 1.480 1.480 160 +0.00(+0.00%)
Oct 16, 2019 1.560 1.560 1.333 1.480 3,496 -0.02(-1.33%)
Oct 15, 2019 1.530 1.560 1.400 1.500 37,841 -0.04(-2.60%)
Oct 14, 2019 1.560 1.600 1.346 1.540 50,206 -0.02(-1.28%)
Oct 11, 2019 1.640 1.645 1.510 1.560 6,800 -0.07(-4.29%)
Oct 10, 2019 1.720 1.793 1.520 1.630 17,272 -0.09(-5.23%)
Oct 09, 2019 1.720 1.720 1.720 1.720 183 +0.01(+0.58%)
Oct 08, 2019 1.730 1.782 1.710 1.710 9,081 -0.11(-6.04%)
Oct 07, 2019 1.800 1.870 1.770 1.820 33,562 -0.11(-5.70%)
Oct 04, 2019 1.750 1.950 1.739 1.930 49,800 +0.10(+5.46%)
Oct 03, 2019 1.780 1.964 1.760 1.830 23,290 +0.00(+0.00%)
Oct 02, 2019 1.853 1.970 1.789 1.830 17,903 -0.11(-5.67%)
Oct 01, 2019 1.810 2.020 1.600 1.940 35,823 +0.06(+3.19%)
Sep 30, 2019 1.900 2.000 1.830 1.880 20,681 -0.09(-4.57%)
Sep 27, 2019 2.100 2.100 1.850 1.970 19,600 -0.25(-11.26%)
Sep 26, 2019 2.120 2.220 2.097 2.220 10,698 +0.08(+3.74%)
Sep 25, 2019 2.290 2.290 1.700 2.140 68,377 -0.11(-4.93%)
Sep 24, 2019 2.160 2.380 2.139 2.251 22,707 +0.03(+1.17%)
Sep 23, 2019 2.350 2.350 2.110 2.225 15,571 +0.04(+2.06%)
Sep 20, 2019 2.460 2.470 2.100 2.180 35,100 -0.36(-14.17%)
Sep 19, 2019 2.460 2.583 2.460 2.540 35,943 +0.10(+4.10%)
Sep 18, 2019 2.380 2.600 2.295 2.440 6,425 +0.16(+7.19%)
Sep 17, 2019 2.354 2.354 2.165 2.276 5,404 -0.23(-9.31%)
Sep 16, 2019 2.550 2.560 2.350 2.510 57,685 -0.07(-2.71%)
Sep 13, 2019 2.550 2.680 2.010 2.580 58,900 +0.07(+2.79%)
Sep 12, 2019 2.010 2.560 2.010 2.510 56,210 +0.51(+25.37%)
Sep 11, 2019 1.950 2.010 1.950 2.002 29,920 +0.04(+2.14%)
Sep 10, 2019 1.941 1.960 1.941 1.960 6,661 +0.01(+0.50%)
Sep 09, 2019 1.950 1.952 1.940 1.950 14,794 -0.01(-0.36%)
Sep 06, 2019 1.900 1.960 1.900 1.957 10,900 +0.01(+0.37%)
Sep 05, 2019 1.950 1.950 1.930 1.950 9,997 +0.00(+0.00%)
Sep 04, 2019 1.960 1.960 1.740 1.950 33,568 +0.00(+0.00%)
Sep 03, 2019 1.730 1.950 1.730 1.950 42,069 +0.11(+5.89%)
Aug 30, 2019 1.700 1.869 1.700 1.841 12,000 +0.01(+0.63%)
Aug 29, 2019 1.800 1.871 1.800 1.830 6,663 -0.04(-2.14%)
Aug 28, 2019 1.750 1.870 1.750 1.870 8,568 +0.02(+1.08%)
Aug 27, 2019 1.750 1.862 1.730 1.850 15,738 +0.10(+5.71%)
Aug 26, 2019 1.695 1.765 1.690 1.750 40,969 +0.07(+4.17%)
Aug 23, 2019 1.600 1.680 1.600 1.680 2,700 +0.01(+0.60%)
Aug 22, 2019 1.700 1.700 1.556 1.670 5,294 -0.03(-1.76%)
Aug 21, 2019 1.670 1.700 1.610 1.700 15,806 +0.01(+0.46%)
Aug 20, 2019 1.500 1.692 1.500 1.692 299 +0.05(+3.19%)
Aug 19, 2019 1.700 1.710 1.490 1.640 7,943 -0.06(-3.44%)
Aug 16, 2019 1.600 1.710 1.520 1.698 37,400 +0.18(+11.74%)
Aug 15, 2019 1.710 1.710 1.520 1.520 1,903 -0.19(-11.25%)
Aug 14, 2019 1.800 1.800 1.520 1.713 11,085 +0.10(+6.25%)
Aug 13, 2019 1.700 1.700 1.600 1.612 4,829 -0.08(-4.85%)
Aug 12, 2019 1.630 1.735 1.571 1.694 15,282 +0.11(+6.78%)
Aug 09, 2019 1.400 1.660 1.400 1.587 54,200 +0.31(+23.95%)
Aug 08, 2019 1.100 1.290 1.100 1.280 20,272 +0.20(+17.98%)
Aug 07, 2019 1.010 1.240 1.010 1.085 22,675 -0.20(-15.66%)
Aug 06, 2019 1.488 1.490 1.270 1.286 15,037 -0.21(-14.25%)
Aug 05, 2019 1.500 1.500 1.500 1.500 418 +0.02(+1.35%)
Aug 02, 2019 1.480 1.480 1.480 1.480 100 -0.00(-0.24%)
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.