China Natural Res (NQ: CHNR )

1.440 USD +0.020 (+1.40%)
Streaming Delayed Price Updated: 2:24 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 1.400 1.480 1.390 1.420 154,798 +0.00(+0.00%)
Jul 30, 2021 1.370 1.440 1.350 1.420 179,482 +0.03(+2.16%)
Jul 29, 2021 1.450 1.460 1.350 1.390 475,242 -0.09(-6.08%)
Jul 28, 2021 1.530 1.530 1.390 1.480 3,129,675 +0.12(+8.82%)
Jul 27, 2021 1.400 1.437 1.330 1.360 3,568,483 -0.09(-6.21%)
Jul 26, 2021 1.470 1.540 1.420 1.450 44,334 -0.04(-2.68%)
Jul 23, 2021 1.560 1.560 1.409 1.490 44,433 +0.05(+3.47%)
Jul 22, 2021 1.505 1.525 1.440 1.440 53,103 -0.10(-6.49%)
Jul 21, 2021 1.490 1.570 1.460 1.540 61,543 +0.05(+3.36%)
Jul 20, 2021 1.420 1.506 1.400 1.490 95,218 +0.10(+7.19%)
Jul 19, 2021 1.510 1.540 1.380 1.390 204,617 -0.18(-11.46%)
Jul 16, 2021 1.580 1.620 1.530 1.570 110,174 -0.02(-1.26%)
Jul 15, 2021 1.640 1.690 1.590 1.590 163,682 -0.07(-4.22%)
Jul 14, 2021 1.770 1.810 1.630 1.660 216,798 -0.15(-8.29%)
Jul 13, 2021 1.800 1.880 1.730 1.810 466,329 +0.02(+1.12%)
Jul 12, 2021 1.600 1.870 1.590 1.790 988,480 +0.21(+13.29%)
Jul 09, 2021 1.580 1.709 1.490 1.580 376,685 +0.03(+1.94%)
Jul 08, 2021 1.480 1.570 1.420 1.550 258,290 +0.05(+3.33%)
Jul 07, 2021 1.600 1.600 1.500 1.500 102,899 -0.12(-7.41%)
Jul 06, 2021 1.620 1.700 1.560 1.620 268,366 +0.05(+3.18%)
Jul 02, 2021 1.500 1.640 1.500 1.570 70,697 -0.07(-4.27%)
Jul 01, 2021 1.530 1.640 1.470 1.640 225,306 +0.11(+7.19%)
Jun 30, 2021 1.500 1.540 1.460 1.530 20,797 +0.02(+1.32%)
Jun 29, 2021 1.500 1.540 1.470 1.510 31,788 +0.00(+0.00%)
Jun 28, 2021 1.540 1.550 1.460 1.510 47,531 -0.03(-1.95%)
Jun 25, 2021 1.530 1.540 1.500 1.540 36,273 +0.02(+1.32%)
Jun 24, 2021 1.440 1.620 1.440 1.520 349,771 +0.07(+4.83%)
Jun 23, 2021 1.400 1.470 1.390 1.450 105,210 +0.02(+1.40%)
Jun 22, 2021 1.430 1.470 1.410 1.430 30,955 -0.02(-1.38%)
Jun 21, 2021 1.490 1.490 1.400 1.450 36,888 -0.01(-0.68%)
Jun 18, 2021 1.420 1.470 1.410 1.460 30,152 +0.05(+3.55%)
Jun 17, 2021 1.520 1.540 1.410 1.410 99,808 -0.10(-6.62%)
Jun 16, 2021 1.530 1.530 1.498 1.510 35,739 -0.03(-2.27%)
Jun 15, 2021 1.600 1.600 1.521 1.545 51,726 -0.06(-3.44%)
Jun 14, 2021 1.570 1.607 1.510 1.600 93,998 +0.05(+3.23%)
Jun 11, 2021 1.600 1.600 1.530 1.550 118,881 -0.07(-4.32%)
Jun 10, 2021 1.630 1.750 1.550 1.620 280,297 +0.02(+1.25%)
Jun 09, 2021 1.530 1.680 1.530 1.600 236,687 +0.07(+4.58%)
Jun 08, 2021 1.500 1.550 1.457 1.530 102,575 +0.02(+1.32%)
Jun 07, 2021 1.550 1.550 1.482 1.510 89,487 -0.05(-3.21%)
Jun 04, 2021 1.560 1.590 1.529 1.560 118,796 +0.03(+1.96%)
Jun 03, 2021 1.550 1.560 1.470 1.530 93,294 -0.02(-1.29%)
Jun 02, 2021 1.510 1.560 1.410 1.550 169,242 +0.10(+6.90%)
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.