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 (%)
May 29, 2020 4.050 4.050 4.000 4.050 360 +0.20(+5.19%)
May 28, 2020 4.000 4.000 3.819 3.850 2,049 -0.20(-4.93%)
May 27, 2020 4.050 4.050 4.050 4.050 87 -0.00(-0.02%)
May 26, 2020 4.345 4.345 4.000 4.051 2,178 -0.06(-1.48%)
May 22, 2020 4.400 4.400 4.000 4.112 2,440 +0.11(+2.79%)
May 21, 2020 4.000 4.000 4.000 4.000 119 +0.20(+5.26%)
May 20, 2020 3.994 4.126 3.775 3.800 4,844 -0.15(-3.81%)
May 19, 2020 3.750 3.975 3.750 3.950 531 +0.03(+0.75%)
May 18, 2020 4.075 4.200 3.800 3.921 740 +0.17(+4.56%)
May 15, 2020 4.096 4.096 3.750 3.750 800 -0.15(-3.86%)
May 14, 2020 3.950 4.007 3.900 3.901 1,219 -0.10(-2.49%)
May 13, 2020 3.874 4.122 3.874 4.000 1,494 -0.50(-11.11%)
May 12, 2020 4.303 4.515 4.300 4.500 1,562 +0.20(+4.65%)
May 11, 2020 4.050 4.428 4.050 4.300 600 -0.30(-6.52%)
May 08, 2020 4.000 4.610 4.000 4.600 560 -0.03(-0.65%)
May 07, 2020 4.654 4.700 4.630 4.630 123 +0.23(+5.24%)
May 06, 2020 4.500 4.500 4.012 4.399 752 -0.21(-4.57%)
May 05, 2020 4.610 4.610 4.610 4.610 78 +0.01(+0.16%)
May 04, 2020 4.500 4.750 4.500 4.603 457 -0.35(-7.02%)
May 01, 2020 5.000 5.000 4.755 4.950 1,120 -0.02(-0.50%)
Apr 30, 2020 5.250 5.300 4.850 4.975 1,503 -0.02(-0.30%)
Apr 29, 2020 5.000 5.300 4.801 4.990 1,942 -0.01(-0.20%)
Apr 28, 2020 5.350 5.350 4.800 5.000 4,462 -0.15(-2.91%)
Apr 27, 2020 5.350 5.350 4.600 5.150 1,237 -0.10(-1.90%)
Apr 24, 2020 5.250 5.250 4.620 5.250 880 +0.20(+3.96%)
Apr 23, 2020 4.699 5.050 4.699 5.050 509 +0.39(+8.37%)
Apr 22, 2020 4.650 5.200 4.650 4.660 513 +0.16(+3.54%)
Apr 21, 2020 5.100 5.101 4.500 4.500 3,523 -0.65(-12.62%)
Apr 20, 2020 5.350 5.350 5.101 5.150 1,095 +0.05(+0.98%)
Apr 17, 2020 5.200 5.341 5.050 5.100 1,980 +0.11(+2.31%)
Apr 16, 2020 4.750 5.490 4.750 4.985 2,502 +0.29(+6.06%)
Apr 15, 2020 4.150 6.500 4.100 4.700 20,483 +0.78(+19.87%)
Apr 14, 2020 4.349 4.350 3.900 3.921 1,373 +0.11(+2.91%)
Apr 13, 2020 4.250 4.400 3.710 3.810 1,061 -0.34(-8.16%)
Apr 09, 2020 4.150 4.150 4.050 4.149 760 +0.05(+1.18%)
Apr 08, 2020 4.000 4.150 3.635 4.100 1,256 -0.10(-2.38%)
Apr 07, 2020 4.190 4.200 4.190 4.200 167 +0.52(+14.21%)
Apr 06, 2020 4.020 4.021 3.678 3.678 1,015 -0.32(-8.06%)
Apr 03, 2020 4.058 4.261 4.000 4.000 140 -0.38(-8.68%)
Apr 02, 2020 4.400 4.400 4.215 4.380 1,382 +0.13(+3.06%)
Apr 01, 2020 4.250 4.250 4.101 4.250 448 +0.15(+3.62%)
Mar 31, 2020 4.071 4.250 4.050 4.101 2,249 -0.46(-10.11%)
Mar 30, 2020 4.228 4.564 4.000 4.563 1,670 +0.41(+9.95%)
Mar 27, 2020 4.002 4.409 3.750 4.150 1,120 -0.05(-1.19%)
Mar 26, 2020 4.395 4.440 4.200 4.200 1,439 -0.19(-4.44%)
Mar 25, 2020 4.500 4.646 4.000 4.395 1,562 -0.28(-6.00%)
Mar 24, 2020 4.500 4.676 4.250 4.676 759 +0.15(+3.38%)
Mar 23, 2020 4.750 5.000 4.500 4.522 3,260 +0.02(+0.50%)
Mar 20, 2020 3.900 5.050 3.500 4.500 1,700 +0.20(+4.65%)
Mar 19, 2020 5.150 5.150 3.900 4.300 1,830 +0.14(+3.44%)
Mar 18, 2020 4.975 5.950 3.837 4.157 7,603 -0.84(-16.86%)
Mar 17, 2020 5.000 6.200 4.950 5.000 5,251 -0.05(-0.99%)
Mar 16, 2020 6.500 6.500 4.724 5.050 6,910 -0.45(-8.18%)
Mar 13, 2020 3.750 7.350 3.750 5.500 44,420 +2.01(+57.39%)
Mar 12, 2020 3.450 3.611 3.450 3.494 2,743 +0.12(+3.54%)
Mar 11, 2020 3.500 3.600 3.375 3.375 3,150 -0.08(-2.17%)
Mar 10, 2020 3.620 3.776 3.300 3.450 6,226 +0.00(+0.06%)
Mar 09, 2020 3.287 3.498 3.200 3.448 2,872 +0.32(+10.23%)
Mar 06, 2020 4.150 4.207 2.898 3.128 11,160 -0.93(-22.88%)
Mar 05, 2020 4.350 4.350 4.056 4.056 708 -0.50(-11.02%)
Mar 04, 2020 4.550 4.604 4.150 4.559 5,522 +0.03(+0.63%)
Mar 03, 2020 4.350 4.550 4.200 4.530 6,071 +0.12(+2.69%)
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.