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

China Natural Res (NQ: CHNR )

0.9500 +0.0200 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 2.520 2.660 2.520 2.650 1,200 +0.06(+2.32%)
May 05, 2023 2.590 2.590 2.510 2.590 4,098 +0.10(+4.02%)
May 04, 2023 2.640 2.660 2.440 2.490 3,462 -0.10(-4.05%)
May 03, 2023 2.360 2.845 2.360 2.595 26,752 +0.08(+2.98%)
May 02, 2023 3.000 3.200 2.261 2.520 44,275 -0.69(-21.50%)
May 01, 2023 2.300 3.770 2.031 3.210 319,949 +0.92(+39.87%)
Apr 28, 2023 1.760 2.498 1.750 2.295 89,279 +0.54(+31.14%)
Apr 27, 2023 1.750 1.750 1.750 1.750 528 -0.00(-0.10%)
Apr 26, 2023 1.800 1.880 1.750 1.752 35,696 +0.00(+0.11%)
Apr 25, 2023 1.750 1.780 1.750 1.750 3,805 -0.00(-0.15%)
Apr 24, 2023 1.770 1.810 1.750 1.753 4,162 -0.07(-3.70%)
Apr 21, 2023 2.000 2.083 1.781 1.820 18,128 -0.23(-11.22%)
Apr 20, 2023 2.140 2.263 2.050 2.050 16,698 -0.09(-4.21%)
Apr 19, 2023 2.340 2.350 2.060 2.140 8,186 -0.07(-3.39%)
Apr 18, 2023 2.454 2.454 2.200 2.215 38,275 -0.17(-6.93%)
Apr 17, 2023 2.320 2.560 2.230 2.380 26,492 +0.25(+11.74%)
Apr 14, 2023 2.910 3.000 2.120 2.130 58,741 -0.14(-6.17%)
Apr 13, 2023 2.280 2.328 2.270 2.270 3,932 +0.10(+4.61%)
Apr 12, 2023 2.290 2.360 2.160 2.170 10,325 -0.14(-6.06%)
Apr 11, 2023 2.292 2.414 2.292 2.310 2,022 +0.02(+0.87%)
Apr 10, 2023 2.270 2.450 2.160 2.290 3,102 -0.06(-2.55%)
Apr 06, 2023 2.345 2.530 2.312 2.350 4,341 +0.16(+7.31%)
Apr 05, 2023 2.490 2.490 2.170 2.190 9,190 -0.33(-13.10%)
Apr 04, 2023 2.730 2.730 2.510 2.520 9,221 -0.23(-8.42%)
Apr 03, 2023 2.410 3.900 2.300 2.752 118,807 -0.35(-11.21%)
Mar 31, 2023 2.700 3.215 2.700 3.099 19,050 +0.30(+10.70%)
Mar 30, 2023 2.900 2.900 2.777 2.800 1,447 -0.10(-3.46%)
Mar 29, 2023 2.905 3.000 2.750 2.901 10,031 -0.13(-4.42%)
Mar 28, 2023 2.955 3.107 2.955 3.034 1,265 +0.03(+1.15%)
Mar 27, 2023 3.025 3.025 2.905 3.000 965 -0.05(-1.64%)
Mar 24, 2023 3.150 3.150 2.905 3.050 1,524 -0.05(-1.61%)
Mar 23, 2023 3.062 3.100 2.905 3.100 8,411 +0.00(+0.00%)
Mar 22, 2023 3.050 3.100 3.050 3.100 3,980 +0.00(+0.00%)
Mar 21, 2023 3.135 3.135 3.010 3.100 3,734 -0.05(-1.59%)
Mar 20, 2023 3.100 3.204 3.100 3.150 2,102 -0.09(-2.78%)
Mar 17, 2023 3.131 3.265 3.100 3.240 3,548 -0.02(-0.77%)
Mar 16, 2023 3.500 3.500 3.225 3.265 6,858 -0.03(-1.06%)
Mar 15, 2023 3.850 3.850 3.250 3.300 6,625 -0.50(-13.16%)
Mar 14, 2023 3.975 3.975 3.697 3.800 2,215 -0.15(-3.80%)
Mar 13, 2023 3.855 4.050 3.600 3.950 4,436 -0.10(-2.47%)
Mar 10, 2023 3.550 4.050 3.550 4.050 466 +0.00(+0.00%)
Mar 09, 2023 4.144 4.144 3.800 4.050 3,684 -0.05(-1.22%)
Mar 08, 2023 4.100 4.175 3.900 4.100 6,406 -0.05(-1.20%)
Mar 07, 2023 4.150 4.175 4.000 4.150 2,027 +0.00(+0.00%)
Mar 06, 2023 4.150 4.250 4.150 4.150 6,844 +0.00(+0.00%)
Mar 03, 2023 4.250 4.250 4.050 4.150 7,436 -0.15(-3.49%)
Mar 02, 2023 3.950 4.350 3.950 4.300 8,714 +0.15(+3.61%)
Mar 01, 2023 3.750 4.400 3.705 4.150 45,540 +0.45(+12.18%)
Feb 28, 2023 3.866 3.866 3.400 3.700 99,041 +0.20(+5.70%)
Feb 27, 2023 3.370 3.678 3.358 3.500 3,362 +0.40(+12.90%)
Feb 24, 2023 3.582 3.750 2.931 3.100 8,426 -0.56(-15.35%)
Feb 23, 2023 4.015 4.023 3.580 3.662 10,502 -0.34(-8.58%)
Feb 22, 2023 4.144 4.200 4.000 4.005 3,204 -0.09(-2.30%)
Feb 21, 2023 4.050 4.200 4.050 4.100 1,577 -0.03(-0.67%)
Feb 17, 2023 4.200 4.200 4.055 4.128 2,080 -0.07(-1.73%)
Feb 16, 2023 4.150 4.200 4.000 4.200 3,629 +0.05(+1.20%)
Feb 15, 2023 4.050 4.200 4.031 4.150 9,149 +0.15(+3.75%)
Feb 14, 2023 4.144 4.144 3.854 4.000 7,772 -0.05(-1.25%)
Feb 13, 2023 3.750 4.100 3.650 4.051 26,933 +0.30(+8.01%)
Feb 10, 2023 3.550 3.750 3.400 3.750 5,385 +0.20(+5.63%)
Feb 09, 2023 3.250 3.902 3.250 3.550 31,126 +0.30(+9.23%)
Feb 08, 2023 3.439 3.439 3.200 3.250 15,876 -0.25(-7.01%)
Feb 07, 2023 3.400 3.495 3.347 3.495 4,463 +0.10(+2.79%)
Feb 06, 2023 3.150 3.400 2.850 3.400 5,024 +0.27(+8.63%)
Feb 03, 2023 3.495 3.495 2.955 3.130 23,381 -0.26(-7.79%)
Feb 02, 2023 3.470 3.700 3.248 3.394 74,579 +0.36(+12.03%)
Feb 01, 2023 2.689 3.100 2.560 3.030 25,994 +0.33(+12.43%)
Jan 31, 2023 2.275 2.695 2.235 2.695 32,824 +0.49(+22.50%)
Jan 30, 2023 2.160 2.232 2.151 2.200 4,947 +0.05(+2.33%)
Jan 27, 2023 2.150 2.268 2.130 2.150 1,810 -0.05(-2.27%)
Jan 26, 2023 2.271 2.274 2.175 2.200 6,340 +0.00(+0.00%)
Jan 25, 2023 2.130 2.200 2.130 2.200 1,355 +0.05(+2.33%)
Jan 24, 2023 2.178 2.178 2.125 2.150 1,565 -0.06(-2.58%)
Jan 23, 2023 2.275 2.275 2.125 2.207 513 +0.00(+0.11%)
Jan 20, 2023 2.292 2.292 2.125 2.204 2,097 -0.02(-0.70%)
Jan 19, 2023 2.150 2.224 2.105 2.220 1,462 +0.12(+5.71%)
Jan 18, 2023 2.150 2.159 2.100 2.100 4,106 -0.05(-2.44%)
Jan 17, 2023 2.170 2.292 2.050 2.152 13,517 -0.06(-2.60%)
Jan 13, 2023 2.300 2.300 2.204 2.210 2,321 -0.06(-2.86%)
Jan 12, 2023 2.269 2.275 2.200 2.275 3,098 +0.03(+1.20%)
Jan 11, 2023 2.200 2.273 2.162 2.248 1,613 +0.15(+7.05%)
Jan 10, 2023 2.100 2.100 2.100 2.100 835 +0.00(+0.00%)
Jan 09, 2023 2.248 2.280 2.100 2.100 2,929 +0.01(+0.45%)
Jan 06, 2023 2.250 2.300 2.050 2.091 5,541 -0.16(-7.09%)
Jan 05, 2023 1.918 2.269 1.918 2.250 27,200 +0.33(+17.31%)
Jan 04, 2023 1.790 1.918 1.790 1.918 534 +0.12(+6.53%)
Jan 03, 2023 1.979 1.979 1.800 1.800 5,682 -0.08(-4.48%)
Dec 30, 2022 1.850 1.920 1.850 1.885 4,782 +0.03(+1.86%)
Dec 29, 2022 1.840 1.851 1.800 1.851 1,982 +0.01(+0.57%)
Dec 28, 2022 1.800 1.840 1.755 1.840 4,194 +0.06(+3.63%)
Dec 27, 2022 1.800 1.800 1.750 1.776 1,132 -0.01(-0.84%)
Dec 23, 2022 1.765 1.845 1.750 1.790 2,754 +0.04(+2.29%)
Dec 22, 2022 1.780 1.785 1.750 1.750 5,161 -0.12(-6.39%)
Dec 21, 2022 1.840 1.870 1.840 1.870 750 -0.03(-1.58%)
Dec 20, 2022 1.897 1.920 1.831 1.900 567 +0.02(+1.33%)
Dec 19, 2022 1.860 1.905 1.859 1.875 893 +0.01(+0.56%)
Dec 16, 2022 1.823 1.865 1.780 1.865 393 +0.06(+3.41%)
Dec 15, 2022 1.860 1.909 1.772 1.803 2,558 -0.05(-2.80%)
Dec 14, 2022 1.865 1.973 1.750 1.855 7,953 -0.04(-2.37%)
Dec 13, 2022 1.970 1.970 1.900 1.900 1,522 -0.07(-3.68%)
Dec 12, 2022 1.909 1.973 1.845 1.972 2,727 +0.12(+6.59%)
Dec 09, 2022 2.019 2.020 1.850 1.851 4,665 -0.03(-1.57%)
Dec 08, 2022 1.705 1.998 1.705 1.880 2,100 -0.00(-0.24%)
Dec 07, 2022 1.955 1.974 1.627 1.885 7,103 -0.07(-3.68%)
Dec 06, 2022 2.000 2.000 1.955 1.956 1,434 -0.09(-4.56%)
Dec 05, 2022 2.050 2.095 1.950 2.050 4,142 -0.05(-2.15%)
Dec 02, 2022 1.900 2.100 1.900 2.095 3,455 +0.10(+4.75%)
Dec 01, 2022 2.099 2.100 1.955 2.000 5,048 -0.03(-1.31%)
Nov 30, 2022 2.110 2.110 1.955 2.026 1,419 -0.02(-1.15%)
Nov 29, 2022 2.010 2.111 2.010 2.050 235 +0.03(+1.74%)
Nov 28, 2022 2.000 2.075 1.950 2.015 2,285 -0.06(-2.89%)
Nov 25, 2022 2.110 2.110 2.075 2.075 174 -0.03(-1.61%)
Nov 23, 2022 1.995 2.115 1.995 2.109 3,174 +0.05(+2.63%)
Nov 22, 2022 2.106 2.106 2.055 2.055 1,926 -0.06(-2.74%)
Nov 21, 2022 2.060 2.113 2.060 2.113 153 +0.01(+0.62%)
Nov 18, 2022 2.128 2.128 2.100 2.100 1,234 -0.02(-1.18%)
Nov 17, 2022 2.150 2.151 2.125 2.125 812 -0.00(-0.12%)
Nov 16, 2022 2.139 2.140 2.127 2.127 1,456 -0.01(-0.54%)
Nov 15, 2022 2.145 2.151 2.128 2.139 2,759 +0.02(+0.78%)
Nov 14, 2022 2.179 2.179 2.123 2.123 276 +0.05(+2.26%)
Nov 11, 2022 2.150 2.150 2.050 2.075 6,485 -0.08(-3.49%)
Nov 10, 2022 2.205 2.205 2.123 2.151 3,289 -0.06(-2.69%)
Nov 09, 2022 2.245 2.325 2.210 2.210 1,650 -0.04(-1.56%)
Nov 08, 2022 2.250 2.252 2.220 2.245 1,033 -0.05(-2.37%)
Nov 07, 2022 2.481 2.499 2.300 2.300 1,108 -0.10(-4.19%)
Nov 04, 2022 2.389 2.400 2.389 2.400 1,302 +0.10(+4.35%)
Nov 03, 2022 2.400 2.400 2.300 2.300 280 +0.00(+0.00%)
Nov 02, 2022 2.350 2.354 2.300 2.300 944 -0.01(-0.22%)
Nov 01, 2022 2.350 2.365 2.305 2.305 1,175 -0.10(-3.98%)
Oct 31, 2022 2.401 2.401 2.401 2.401 182 +0.00(+0.02%)
Oct 28, 2022 2.401 2.408 2.365 2.400 3,335 -0.00(-0.02%)
Oct 27, 2022 2.401 2.450 2.401 2.401 395 +0.04(+1.50%)
Oct 26, 2022 2.360 2.417 2.360 2.365 2,516 +0.00(+0.15%)
Oct 25, 2022 2.360 2.361 2.360 2.361 410 +0.00(+0.06%)
Oct 24, 2022 2.508 2.508 2.360 2.360 1,286 -0.04(-1.67%)
Oct 21, 2022 2.479 2.479 2.400 2.400 3,295 -0.15(-5.70%)
Oct 20, 2022 2.500 2.545 2.466 2.545 1,602 -0.00(-0.20%)
Oct 19, 2022 2.595 2.595 2.550 2.550 745 -0.02(-0.78%)
Oct 18, 2022 2.500 2.570 2.450 2.570 4,535 +0.09(+3.52%)
Oct 17, 2022 2.413 2.499 2.413 2.482 346 +0.08(+3.22%)
Oct 14, 2022 2.450 2.450 2.405 2.405 261 +0.00(+0.00%)
Oct 13, 2022 2.523 2.523 2.405 2.405 2,665 -0.10(-3.80%)
Oct 12, 2022 2.534 2.534 2.450 2.500 387 +0.05(+2.04%)
Oct 11, 2022 2.450 2.538 2.450 2.450 127 +0.00(+0.00%)
Oct 10, 2022 2.450 2.484 2.450 2.450 653 +0.00(+0.00%)
Oct 07, 2022 2.450 2.450 2.450 2.450 391 +0.00(+0.00%)
Oct 06, 2022 2.520 2.520 2.450 2.450 63 +0.05(+2.06%)
Oct 05, 2022 2.521 2.521 2.400 2.401 277 +0.00(+0.02%)
Oct 04, 2022 2.500 2.500 2.400 2.400 2,059 -0.11(-4.48%)
Oct 03, 2022 2.401 2.513 2.400 2.513 4,303 -0.04(-1.49%)
Sep 29, 2022 2.550 23 +0.06(+2.49%)
Sep 28, 2022 2.607 2.627 2.300 2.489 7,769 -0.26(-9.46%)
Sep 27, 2022 2.600 2.748 2.607 2.748 306 -0.05(-1.80%)
Sep 26, 2022 2.860 2.860 2.650 2.799 6,023 -0.07(-2.49%)
Sep 23, 2022 2.900 2.900 2.611 2.870 17,847 -0.07(-2.45%)
Sep 22, 2022 2.950 2.950 2.914 2.942 967 -0.01(-0.25%)
Sep 21, 2022 3.100 3.075 2.950 2.950 1,167 -0.05(-1.67%)
Sep 20, 2022 3.050 3.050 3.000 3.000 1,076 -0.04(-1.20%)
Sep 19, 2022 3.099 3.099 3.000 3.037 2,224 +0.11(+3.81%)
Sep 16, 2022 2.955 2.999 2.910 2.925 3,308 -0.03(-1.02%)
Sep 15, 2022 3.001 3.002 2.955 2.955 676 -0.02(-0.51%)
Sep 14, 2022 2.975 3.034 2.970 2.970 2,741 -0.03(-1.00%)
Sep 13, 2022 3.097 3.124 3.000 3.000 1,607 -0.10(-3.15%)
Sep 12, 2022 2.950 3.099 2.950 3.098 1,702 +0.15(+5.00%)
Sep 09, 2022 3.050 3.058 2.950 2.950 7,528 -0.06(-2.16%)
Sep 08, 2022 3.300 3.300 2.982 3.015 8,591 -0.19(-5.80%)
Sep 07, 2022 3.075 3.250 3.075 3.200 3,934 +0.13(+4.40%)
Sep 06, 2022 3.150 3.162 3.065 3.066 2,785 -0.02(-0.63%)
Sep 02, 2022 3.030 3.140 3.030 3.085 523 +0.05(+1.65%)
Sep 01, 2022 3.030 3.037 3.030 3.035 1,611 +0.00(+0.00%)
Aug 31, 2022 3.030 3.035 3.030 3.035 683 -0.01(-0.49%)
Aug 30, 2022 3.050 3.125 3.050 3.050 1,728 +0.02(+0.64%)
Aug 29, 2022 3.030 3.162 3.030 3.030 1,642 +0.00(+0.02%)
Aug 26, 2022 3.075 3.075 3.025 3.030 2,330 -0.02(-0.79%)
Aug 25, 2022 3.100 3.150 3.054 3.054 1,905 -0.05(-1.48%)
Aug 24, 2022 3.100 3.100 3.075 3.100 718 +0.00(+0.00%)
Aug 23, 2022 3.100 3.101 3.100 3.100 1,107 +0.02(+0.81%)
Aug 22, 2022 3.150 3.150 3.030 3.075 3,558 -0.03(-0.82%)
Aug 19, 2022 3.109 3.153 3.100 3.100 3,051 -0.05(-1.65%)
Aug 18, 2022 3.152 3.200 3.152 3.152 3,027 +0.00(+0.08%)
Aug 17, 2022 3.250 3.250 3.105 3.150 251 -0.10(-3.08%)
Aug 16, 2022 3.200 3.319 3.106 3.250 9,365 -0.05(-1.65%)
Aug 15, 2022 3.155 3.341 3.155 3.304 2,313 +0.15(+4.74%)
Aug 12, 2022 3.155 3.155 3.100 3.155 5,593 +0.01(+0.27%)
Aug 11, 2022 3.408 3.493 3.100 3.147 15,939 -0.26(-7.66%)
Aug 10, 2022 3.408 3.408 3.305 3.408 6,243 -0.09(-2.66%)
Aug 09, 2022 3.580 3.700 3.350 3.501 12,918 -0.10(-2.76%)
Aug 08, 2022 3.350 3.728 3.326 3.600 30,056 +0.22(+6.56%)
Aug 05, 2022 3.407 3.727 3.251 3.378 25,380 -0.15(-4.18%)
Aug 04, 2022 3.357 3.850 3.357 3.526 52,573 +0.03(+0.74%)
Aug 03, 2022 3.574 4.050 3.155 3.500 83,439 +0.05(+1.43%)
Aug 02, 2022 3.100 3.900 2.950 3.450 80,858 +0.43(+14.07%)
Aug 01, 2022 3.100 3.100 3.003 3.025 3,580 -0.16(-4.98%)
Jul 29, 2022 3.107 3.183 3.005 3.183 8,867 -0.17(-4.97%)
Jul 28, 2022 3.150 3.493 3.127 3.350 14,157 +0.14(+4.43%)
Jul 27, 2022 3.200 3.250 3.055 3.208 4,910 -0.01(-0.45%)
Jul 26, 2022 3.200 3.250 3.200 3.223 2,179 +0.12(+3.78%)
Jul 25, 2022 3.300 3.284 3.105 3.105 108 -0.09(-2.95%)
Jul 22, 2022 3.200 3.200 3.200 3.200 106 +0.14(+4.73%)
Jul 21, 2022 3.131 3.131 3.050 3.055 3,332 -0.08(-2.41%)
Jul 20, 2022 3.110 3.131 3.095 3.131 2,874 +0.02(+0.74%)
Jul 19, 2022 3.107 3.107 3.107 3.107 188 -0.00(-0.13%)
Jul 18, 2022 3.115 3.237 3.102 3.111 2,647 -0.00(-0.13%)
Jul 15, 2022 3.115 3.115 3.115 3.115 63 +0.00(+0.02%)
Jul 14, 2022 3.202 3.204 3.105 3.115 830 -0.11(-3.41%)
Jul 13, 2022 3.250 3.260 3.225 3.225 1,468 -0.10(-2.93%)
Jul 12, 2022 3.300 3.396 3.250 3.322 2,322 -0.08(-2.22%)
Jul 11, 2022 3.450 3.429 3.398 3.398 245 +0.10(+2.97%)
Jul 08, 2022 3.350 3.462 3.300 3.300 1,803 -0.06(-1.86%)
Jul 07, 2022 3.444 3.444 3.250 3.362 2,156 +0.06(+1.89%)
Jul 06, 2022 3.550 3.624 3.200 3.300 13,310 -0.30(-8.32%)
Jul 05, 2022 3.489 3.660 3.400 3.599 16,143 +0.20(+5.85%)
Jul 01, 2022 3.351 3.401 3.351 3.401 262 +0.00(+0.01%)
Jun 30, 2022 3.350 3.400 3.350 3.400 597 -0.15(-4.23%)
Jun 29, 2022 3.301 3.600 3.301 3.550 1,410 +0.06(+1.59%)
Jun 28, 2022 3.450 3.500 3.312 3.494 570 +0.02(+0.56%)
Jun 27, 2022 3.450 3.541 3.400 3.475 9,229 -0.07(-1.86%)
Jun 24, 2022 3.400 3.550 3.400 3.541 1,680 +0.14(+4.18%)
Jun 23, 2022 3.156 3.399 3.156 3.399 955 +0.15(+4.57%)
Jun 22, 2022 3.300 3.300 3.250 3.251 577 -0.05(-1.50%)
Jun 21, 2022 3.250 3.300 3.175 3.300 971 +0.12(+3.90%)
Jun 17, 2022 3.175 3.238 3.175 3.176 259 -0.12(-3.76%)
Jun 16, 2022 3.300 3.300 3.158 3.300 1,740 +0.00(+0.00%)
Jun 15, 2022 3.200 3.300 3.200 3.300 371 +0.04(+1.24%)
Jun 14, 2022 3.260 3.260 3.260 3.260 67 +0.01(+0.29%)
Jun 13, 2022 3.251 3.251 3.200 3.250 1,380 -0.15(-4.45%)
Jun 10, 2022 3.450 3.450 3.155 3.401 2,237 -0.05(-1.41%)
Jun 09, 2022 3.599 3.599 3.425 3.450 155 -0.10(-2.82%)
Jun 08, 2022 3.550 3.561 3.353 3.550 832 -0.04(-1.07%)
Jun 07, 2022 3.360 3.595 3.152 3.588 9,735 -0.01(-0.31%)
Jun 06, 2022 3.496 3.650 3.496 3.599 2,366 +0.25(+7.48%)
Jun 03, 2022 3.349 3.349 3.349 3.349 258 -0.05(-1.57%)
Jun 02, 2022 3.333 3.402 3.244 3.402 1,043 +0.05(+1.57%)
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.