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

China Natural Res (NQ: CHNR )

0.9301 -0.0224 (-2.35%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 16, 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 (%)
Apr 29, 2016 7.550 8.400 7.510 8.000 12,696 +0.45(+5.96%)
Apr 28, 2016 7.300 7.850 7.300 7.550 2,339 -0.11(-1.42%)
Apr 26, 2016 7.300 7.659 7.659 7.659 20 +0.16(+2.11%)
Apr 25, 2016 7.700 7.700 7.250 7.500 1,132 +0.00(+0.00%)
Apr 22, 2016 7.750 8.149 7.500 7.500 3,876 -0.15(-1.96%)
Apr 21, 2016 7.650 8.500 7.000 7.650 13,617 +0.25(+3.38%)
Apr 20, 2016 7.194 8.550 7.194 7.400 13,069 -0.40(-5.13%)
Apr 19, 2016 8.400 8.400 7.600 7.800 1,202 -0.20(-2.50%)
Apr 18, 2016 8.001 8.660 7.850 8.000 2,989 -0.45(-5.32%)
Apr 15, 2016 9.400 9.400 8.070 8.450 1,675 -0.08(-0.92%)
Apr 14, 2016 8.750 8.750 8.050 8.528 1,218 +0.18(+2.13%)
Apr 13, 2016 7.903 8.700 7.903 8.350 4,248 +0.00(+0.00%)
Apr 12, 2016 9.400 9.400 7.750 8.350 4,681 +0.80(+10.60%)
Apr 11, 2016 7.150 7.950 7.150 7.550 4,869 +0.34(+4.72%)
Apr 08, 2016 6.850 7.950 6.850 7.210 8,090 +0.41(+6.03%)
Apr 07, 2016 8.150 8.152 6.500 6.800 11,808 -1.32(-16.20%)
Apr 06, 2016 8.000 8.750 7.550 8.115 4,263 +0.27(+3.38%)
Apr 05, 2016 7.550 8.450 6.900 7.850 9,182 +0.30(+3.97%)
Apr 04, 2016 8.700 8.700 7.150 7.550 7,571 +0.35(+4.86%)
Apr 01, 2016 6.849 8.200 6.700 7.200 7,512 +0.30(+4.35%)
Mar 31, 2016 7.100 7.200 6.450 6.900 5,804 -0.35(-4.83%)
Mar 30, 2016 9.062 10.00 6.450 7.250 35,846 -1.65(-18.54%)
Mar 29, 2016 9.000 9.454 8.750 8.900 3,763 -0.10(-1.11%)
Mar 28, 2016 10.60 10.60 9.000 9.000 6,899 -1.60(-15.09%)
Mar 24, 2016 12.90 10.60 10.60 10.60 14,280 -2.30(-17.83%)
Mar 23, 2016 11.00 14.30 10.51 12.90 77,561 +2.70(+26.47%)
Mar 22, 2016 10.00 11.50 9.775 10.20 18,235 +0.40(+4.08%)
Mar 21, 2016 8.600 9.900 8.600 9.800 12,927 +1.25(+14.62%)
Mar 18, 2016 8.750 9.650 8.501 8.550 2,674 -0.35(-3.93%)
Mar 17, 2016 9.000 9.999 8.501 8.900 8,734 +0.10(+1.14%)
Mar 16, 2016 9.500 13.46 7.996 8.800 96,062 +0.30(+3.53%)
Mar 15, 2016 6.000 10.00 5.950 8.500 31,654 +2.50(+41.74%)
Mar 14, 2016 5.900 6.000 5.000 5.997 10,616 +0.29(+5.12%)
Mar 10, 2016 6.000 5.705 5.705 5.705 36 +0.46(+8.67%)
Mar 09, 2016 6.200 6.200 5.250 5.250 502 -0.96(-15.43%)
Mar 08, 2016 6.250 6.250 6.200 6.208 208 -0.49(-7.34%)
Mar 07, 2016 6.100 6.843 5.835 6.700 1,616 +1.20(+21.82%)
Mar 03, 2016 5.300 5.500 5.500 5.500 6 +0.20(+3.76%)
Mar 02, 2016 5.355 5.355 5.301 5.301 1,197 +0.15(+2.92%)
Mar 01, 2016 5.400 5.400 5.150 5.150 520 +0.20(+4.03%)
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%)
Dec 01, 2015 8.750 9.950 8.200 9.250 3,172 +1.15(+14.20%)
Nov 30, 2015 9.550 10.00 8.100 8.100 931 -0.90(-10.00%)
Nov 25, 2015 8.950 9.000 9.000 9.000 300 +0.70(+8.43%)
Nov 24, 2015 8.600 9.060 8.300 8.300 1,188 +0.10(+1.22%)
Nov 23, 2015 8.100 8.200 7.750 8.200 319 +0.10(+1.23%)
Nov 20, 2015 8.200 8.700 8.100 8.100 124 -0.20(-2.41%)
Nov 19, 2015 8.491 8.491 8.000 8.300 620 +0.50(+6.41%)
Nov 18, 2015 7.816 8.100 7.800 7.800 414 -0.80(-9.30%)
Nov 17, 2015 9.094 9.141 7.650 8.600 5,852 -0.66(-7.13%)
Nov 16, 2015 9.100 9.350 9.100 9.260 1,021 +0.21(+2.31%)
Nov 12, 2015 9.600 9.050 9.050 9.050 2,680 -0.46(-4.85%)
Nov 11, 2015 9.480 9.512 9.466 9.512 569 -0.22(-2.24%)
Nov 10, 2015 9.800 10.09 9.730 9.730 128 -0.12(-1.22%)
Nov 09, 2015 10.00 10.20 9.850 9.850 129 -0.20(-1.99%)
Nov 06, 2015 10.35 10.35 9.900 10.05 1,058 -0.26(-2.57%)
Nov 05, 2015 10.05 10.51 10.05 10.31 370 +0.26(+2.64%)
Nov 04, 2015 10.25 11.20 10.00 10.05 4,807 -0.32(-3.13%)
Nov 03, 2015 10.65 11.50 10.25 10.38 3,367 -0.29(-2.73%)
Nov 02, 2015 10.85 10.95 10.20 10.67 1,498 -0.63(-5.61%)
Oct 30, 2015 11.65 11.65 10.55 11.30 5,191 +0.50(+4.63%)
Oct 29, 2015 11.85 11.94 10.70 10.80 4,160 -0.90(-7.69%)
Oct 28, 2015 10.50 12.35 10.50 11.70 4,128 +1.10(+10.38%)
Oct 27, 2015 11.50 12.50 9.950 10.60 14,834 -0.90(-7.83%)
Oct 26, 2015 10.80 11.90 10.10 11.50 10,804 +1.20(+11.63%)
Oct 23, 2015 8.350 10.95 7.650 10.30 15,703 +1.33(+14.83%)
Oct 22, 2015 7.250 11.96 6.750 8.972 19,794 +1.92(+27.26%)
Oct 21, 2015 6.500 7.500 6.450 7.050 3,062 +0.70(+11.02%)
Oct 20, 2015 6.500 6.600 6.500 6.350 1,268 -0.20(-3.05%)
Oct 19, 2015 6.500 6.600 6.500 6.550 70 -0.38(-5.43%)
Oct 16, 2015 6.800 6.926 6.800 6.926 278 +0.13(+1.85%)
Oct 15, 2015 6.800 6.854 6.800 6.800 1,105 -0.30(-4.23%)
Oct 14, 2015 6.750 7.600 6.450 7.100 4,060 +0.10(+1.43%)
Oct 13, 2015 6.750 7.300 6.700 7.000 1,320 +0.20(+2.94%)
Oct 12, 2015 6.800 6.800 6.800 6.800 40 -0.20(-2.86%)
Oct 09, 2015 7.200 7.250 7.000 7.000 278 +0.15(+2.19%)
Oct 08, 2015 7.600 7.800 6.700 6.850 4,968 -0.70(-9.27%)
Oct 07, 2015 6.350 7.550 6.350 7.550 4,330 +0.55(+7.85%)
Oct 06, 2015 7.150 7.400 6.550 7.000 1,587 -0.30(-4.10%)
Oct 05, 2015 6.850 7.388 6.200 7.300 2,436 -0.30(-3.95%)
Oct 02, 2015 6.650 7.600 6.550 7.599 780 +0.05(+0.66%)
Oct 01, 2015 6.600 7.600 6.600 7.550 2,303 -0.05(-0.66%)
Sep 30, 2015 7.650 7.650 6.700 7.599 1,444 -0.10(-1.31%)
Sep 29, 2015 6.900 7.950 6.550 7.700 3,033 +1.40(+22.22%)
Sep 28, 2015 6.800 7.000 6.300 6.300 1,590 -1.60(-20.25%)
Sep 25, 2015 6.850 7.900 6.800 7.899 941 +0.00(+0.00%)
Sep 24, 2015 7.250 7.899 7.250 7.899 121 +0.05(+0.64%)
Sep 23, 2015 7.900 7.900 7.340 7.849 241 -0.15(-1.88%)
Sep 22, 2015 7.250 8.400 7.150 8.000 960 +0.85(+11.89%)
Sep 21, 2015 7.250 8.400 7.150 7.150 1,130 -0.20(-2.72%)
Sep 17, 2015 7.700 7.350 7.350 7.350 4,480 -0.04(-0.57%)
Sep 16, 2015 7.393 7.393 7.393 7.393 103 -0.56(-7.01%)
Sep 14, 2015 7.950 7.950 7.950 7.950 0 -0.20(-2.45%)
Sep 11, 2015 8.150 8.150 8.150 8.150 200 -0.10(-1.21%)
Sep 10, 2015 8.050 9.350 7.150 8.249 2,885 +0.60(+7.84%)
Sep 09, 2015 7.650 7.650 7.650 7.650 40 +0.15(+1.99%)
Sep 08, 2015 7.500 8.550 7.500 7.500 851 -1.15(-13.29%)
Sep 04, 2015 7.750 8.650 8.650 8.650 6,520 +0.70(+8.81%)
Sep 03, 2015 7.500 7.950 7.500 7.949 641 +0.55(+7.43%)
Sep 02, 2015 7.800 8.100 7.399 7.399 229 -0.25(-3.27%)
Sep 01, 2015 8.150 8.250 7.650 7.650 192 -0.65(-7.83%)
Aug 31, 2015 8.000 8.900 7.950 8.300 2,203 +0.45(+5.73%)
Aug 28, 2015 8.800 9.085 7.800 7.850 1,080 -1.24(-13.59%)
Aug 27, 2015 8.400 9.085 8.400 9.085 205 +0.73(+8.80%)
Aug 26, 2015 8.350 8.351 8.350 8.351 476 -0.05(-0.59%)
Aug 25, 2015 8.450 8.950 8.350 8.400 1,734 +0.10(+1.20%)
Aug 24, 2015 9.750 9.750 5.800 8.300 3,001 -1.75(-17.41%)
Aug 21, 2015 10.20 10.20 10.05 10.05 491 -0.22(-2.10%)
Aug 20, 2015 10.20 10.27 10.15 10.27 190 +0.22(+2.14%)
Aug 19, 2015 10.35 10.50 10.05 10.05 294 -0.10(-0.99%)
Aug 18, 2015 10.10 10.20 10.05 10.15 694 +0.10(+0.99%)
Aug 14, 2015 10.05 10.05 10.05 10.05 2 -0.40(-3.82%)
Aug 13, 2015 10.62 10.62 10.40 10.45 121 -0.35(-3.24%)
Aug 12, 2015 10.90 10.90 10.70 10.80 121 +0.65(+6.40%)
Aug 11, 2015 10.05 10.50 10.05 10.15 1,151 -0.06(-0.55%)
Aug 10, 2015 10.25 10.25 10.05 10.21 442 -0.04(-0.42%)
Aug 07, 2015 10.25 10.25 10.25 10.25 21 -0.25(-2.38%)
Aug 06, 2015 10.20 10.60 10.20 10.50 193 +0.05(+0.48%)
Aug 05, 2015 10.75 10.75 10.35 10.45 1,305 +0.15(+1.46%)
Aug 04, 2015 10.30 10.30 10.30 10.30 20 +0.05(+0.49%)
Aug 03, 2015 10.40 10.60 10.05 10.25 1,221 -1.05(-9.29%)
Jul 31, 2015 10.74 12.75 10.65 11.30 2,352 +0.95(+9.18%)
Jul 30, 2015 10.55 10.60 10.35 10.35 362 +0.05(+0.48%)
Jul 29, 2015 10.45 10.60 10.30 10.30 288 -0.15(-1.43%)
Jul 28, 2015 10.55 10.83 10.35 10.45 1,171 +0.15(+1.46%)
Jul 27, 2015 10.50 11.00 10.30 10.30 461 -0.05(-0.48%)
Jul 24, 2015 10.65 10.65 10.35 10.35 328 -0.08(-0.72%)
Jul 23, 2015 10.30 10.43 10.30 10.43 70 +0.17(+1.70%)
Jul 22, 2015 10.30 11.00 10.25 10.25 140 -0.16(-1.58%)
Jul 21, 2015 10.45 10.52 10.40 10.41 178 +0.06(+0.63%)
Jul 20, 2015 10.85 11.60 10.35 10.35 1,209 -0.50(-4.61%)
Jul 17, 2015 10.65 12.25 10.65 10.85 2,002 +0.30(+2.84%)
Jul 16, 2015 11.35 11.40 10.30 10.55 1,522 -0.70(-6.22%)
Jul 15, 2015 11.10 11.30 11.10 11.25 296 +0.30(+2.74%)
Jul 14, 2015 10.90 10.95 10.90 10.95 224 +0.00(+0.00%)
Jul 13, 2015 10.85 10.85 10.85 10.95 57 +0.21(+1.93%)
Jul 10, 2015 10.70 10.75 10.60 10.74 367 +0.19(+1.82%)
Jul 09, 2015 10.25 10.65 10.25 10.55 768 +0.30(+2.93%)
Jul 08, 2015 10.40 10.40 10.30 10.25 951 -0.35(-3.30%)
Jul 07, 2015 10.75 10.75 10.50 10.60 1,378 -0.20(-1.85%)
Jul 06, 2015 10.85 11.25 10.75 10.80 1,580 +0.20(+1.89%)
Jul 02, 2015 10.55 10.60 10.60 10.60 200 -0.05(-0.47%)
Jul 01, 2015 10.65 11.05 10.40 10.65 221 -0.12(-1.16%)
Jun 30, 2015 11.40 11.40 10.50 10.78 297 -0.57(-5.07%)
Jun 29, 2015 13.00 13.20 10.45 11.35 8,685 -1.25(-9.92%)
Jun 26, 2015 13.00 13.00 12.50 12.60 1,064 +0.30(+2.44%)
Jun 25, 2015 12.95 12.95 12.30 12.30 1,431 -0.65(-5.02%)
Jun 24, 2015 12.95 12.95 12.75 12.95 280 -0.05(-0.38%)
Jun 23, 2015 11.55 13.10 11.55 13.00 2,335 -0.05(-0.38%)
Jun 22, 2015 12.45 13.10 12.45 13.05 1,933 +0.55(+4.40%)
Jun 19, 2015 12.60 13.10 12.00 12.50 9,240 +0.32(+2.63%)
Jun 18, 2015 11.25 12.70 11.25 12.18 6,322 +0.63(+5.45%)
Jun 17, 2015 11.00 12.40 11.00 11.55 6,664 -0.15(-1.28%)
Jun 16, 2015 12.75 12.75 10.53 11.70 17,213 +1.20(+11.43%)
Jun 15, 2015 10.60 11.50 10.45 10.50 9,803 -0.10(-0.94%)
Jun 12, 2015 10.75 10.75 10.25 10.60 120 +0.35(+3.41%)
Jun 11, 2015 10.50 10.65 10.15 10.25 1,674 +0.00(+0.00%)
Jun 10, 2015 10.70 10.70 10.15 10.25 121 -0.60(-5.53%)
Jun 08, 2015 10.85 10.85 10.85 10.85 3 +0.60(+5.85%)
Jun 05, 2015 10.45 10.55 10.20 10.25 638 +0.05(+0.49%)
Jun 04, 2015 10.45 10.45 10.20 10.20 851 -0.40(-3.77%)
Jun 03, 2015 10.90 10.90 10.45 10.60 692 +0.20(+1.92%)
Jun 02, 2015 10.60 10.60 10.40 10.40 60 -0.20(-1.89%)
Jun 01, 2015 10.55 11.00 10.10 10.60 2,719 -0.40(-3.64%)
May 29, 2015 11.35 11.35 11.00 11.00 1,076 -0.40(-3.50%)
May 28, 2015 11.40 11.40 10.49 11.40 594 +0.30(+2.70%)
May 27, 2015 10.55 11.50 10.50 11.10 1,744 +0.55(+5.21%)
May 26, 2015 10.25 10.80 10.15 10.55 443 -0.60(-5.38%)
May 22, 2015 10.65 11.15 11.15 11.15 2,600 +0.75(+7.20%)
May 21, 2015 10.50 10.50 10.35 10.40 530 -0.35(-3.25%)
May 20, 2015 10.50 11.40 10.50 10.75 1,540 +0.25(+2.38%)
May 19, 2015 10.40 10.55 10.40 10.50 751 +0.00(+0.00%)
May 18, 2015 10.50 10.50 10.50 10.50 30 -0.02(-0.15%)
May 15, 2015 10.25 11.45 10.25 10.52 2,201 +0.25(+2.47%)
May 14, 2015 11.70 11.70 10.05 10.26 234 +0.11(+1.11%)
May 13, 2015 10.40 10.40 10.05 10.15 1,740 -0.25(-2.40%)
May 12, 2015 10.15 10.95 10.15 10.40 1,068 -0.17(-1.63%)
May 11, 2015 11.75 11.75 10.57 10.57 465 -0.43(-3.89%)
May 08, 2015 10.60 11.10 10.55 11.00 1,574 +0.06(+0.59%)
May 07, 2015 10.95 11.00 10.80 10.94 1,458 +0.09(+0.83%)
May 06, 2015 11.17 11.17 10.84 10.84 303 -0.01(-0.05%)
May 05, 2015 11.35 11.35 10.65 10.85 382 -0.50(-4.41%)
May 04, 2015 10.80 11.49 10.80 11.35 257 -0.35(-2.99%)
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.