Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Natural Res (NQ: CHNR )

0.9691 -0.0284 (-2.85%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.880 4.995 4.880 4.950 723 +0.08(+1.66%)
Feb 26, 2016 4.870 4.870 4.870 4.870 47 +0.12(+2.50%)
Feb 25, 2016 4.750 4.950 4.750 4.750 1,355 +0.75(+18.60%)
Feb 22, 2016 4.000 4.005 4.005 4.005 160 +0.21(+5.41%)
Feb 18, 2016 3.800 3.800 3.800 3.800 2 -0.45(-10.60%)
Feb 16, 2016 3.750 4.250 4.250 4.250 12 +0.25(+6.26%)
Feb 12, 2016 3.750 4.000 4.000 4.000 1,980 -0.49(-10.91%)
Feb 10, 2016 4.500 4.490 4.490 4.490 20 -0.06(-1.32%)
Feb 09, 2016 4.850 4.850 4.240 4.550 235 +0.80(+21.25%)
Feb 08, 2016 3.800 3.800 3.752 3.752 200 -0.77(-17.10%)
Feb 05, 2016 4.527 4.527 4.527 4.527 71 +0.58(+14.59%)
Feb 04, 2016 5.000 5.000 3.850 3.950 1,637 -0.05(-1.25%)
Feb 03, 2016 4.050 4.050 3.750 4.000 707 -0.20(-4.75%)
Feb 02, 2016 4.050 4.200 3.250 4.199 2,464 -0.13(-3.01%)
Feb 01, 2016 3.110 6.000 3.000 4.330 2,042 -0.07(-1.59%)
Jan 29, 2016 3.005 4.642 3.005 4.400 2,790 -0.10(-2.22%)
Jan 28, 2016 4.535 4.538 4.350 4.500 2,791 -0.04(-0.85%)
Jan 27, 2016 5.000 5.350 3.700 4.538 1,235 -0.54(-10.59%)
Jan 26, 2016 5.200 5.200 5.000 5.076 520 -0.40(-7.26%)
Jan 25, 2016 5.300 5.473 4.849 5.473 260 -0.01(-0.10%)
Jan 22, 2016 5.900 5.900 5.300 5.479 687 +0.08(+1.46%)
Jan 20, 2016 5.700 5.400 5.400 5.400 5 -0.15(-2.71%)
Jan 19, 2016 5.551 5.551 5.551 5.551 110 -0.24(-4.22%)
Jan 15, 2016 5.800 5.795 5.795 5.795 60 +0.04(+0.78%)
Jan 14, 2016 5.808 5.808 5.750 5.750 446 -0.00(-0.01%)
Jan 13, 2016 5.950 5.950 5.750 5.750 640 -0.45(-7.24%)
Jan 12, 2016 5.750 6.700 5.750 6.199 712 +0.45(+7.82%)
Jan 11, 2016 5.752 5.752 5.750 5.750 242 -0.45(-7.26%)
Jan 08, 2016 6.400 6.400 6.150 6.200 829 -0.20(-3.13%)
Jan 07, 2016 6.500 6.650 6.400 6.400 1,779 -0.30(-4.48%)
Jan 06, 2016 6.600 6.750 6.500 6.700 569 -0.05(-0.74%)
Jan 05, 2016 6.800 6.899 6.450 6.750 1,510 -0.29(-4.17%)
Jan 04, 2016 7.150 7.150 6.850 7.044 220 +0.19(+2.83%)
Dec 31, 2015 6.950 6.850 6.850 6.850 1,020 -0.40(-5.52%)
Dec 30, 2015 6.950 7.250 6.900 7.250 910 +0.10(+1.42%)
Dec 29, 2015 7.300 7.697 7.050 7.149 631 +0.16(+2.27%)
Dec 28, 2015 6.900 6.990 6.900 6.990 279 +0.09(+1.30%)
Dec 24, 2015 6.900 6.900 6.900 6.900 20 -0.32(-4.43%)
Dec 23, 2015 7.035 7.500 7.035 7.220 2,228 -0.08(-1.10%)
Dec 22, 2015 7.100 7.300 7.050 7.300 493 +0.20(+2.82%)
Dec 21, 2015 7.150 7.550 6.600 7.100 1,962 -0.20(-2.74%)
Dec 18, 2015 7.280 7.300 7.280 7.300 200 +0.35(+5.04%)
Dec 17, 2015 6.950 7.250 6.950 6.950 1,023 -0.40(-5.44%)
Dec 16, 2015 7.200 7.492 7.050 7.349 1,178 +0.20(+2.79%)
Dec 15, 2015 9.000 9.400 6.577 7.150 3,596 -1.85(-20.56%)
Dec 14, 2015 7.600 9.000 7.350 9.000 2,686 +1.23(+15.83%)
Dec 11, 2015 7.950 7.950 7.770 7.770 89 +0.22(+2.91%)
Dec 10, 2015 7.350 7.800 7.150 7.550 485 -0.60(-7.36%)
Dec 09, 2015 8.500 8.500 7.100 8.150 1,198 -0.00(-0.01%)
Dec 08, 2015 8.050 8.546 8.050 8.150 549 +0.25(+3.17%)
Dec 07, 2015 8.075 8.250 7.350 7.900 730 -0.35(-4.24%)
Dec 04, 2015 8.100 8.250 8.100 8.250 40 -0.55(-6.25%)
Dec 03, 2015 9.300 9.300 8.300 8.800 520 -0.45(-4.86%)
Dec 02, 2015 9.251 10.30 9.250 9.250 3,411 +0.00(+0.00%)
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.