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

China Natural Res (NQ: CHNR )

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 7.500 7.700 7.300 7.650 4,159 +0.10(+1.32%)
Jun 29, 2021 7.500 7.700 7.350 7.550 6,357 +0.00(+0.00%)
Jun 28, 2021 7.700 7.750 7.300 7.550 9,506 -0.15(-1.95%)
Jun 25, 2021 7.650 7.701 7.500 7.700 7,254 +0.10(+1.32%)
Jun 24, 2021 7.200 8.100 7.200 7.600 69,954 +0.35(+4.83%)
Jun 23, 2021 7.000 7.350 6.950 7.250 21,042 +0.10(+1.40%)
Jun 22, 2021 7.150 7.350 7.050 7.150 6,191 -0.10(-1.38%)
Jun 21, 2021 7.450 7.450 7.000 7.250 7,377 -0.05(-0.68%)
Jun 18, 2021 7.100 7.350 7.050 7.300 6,030 +0.25(+3.55%)
Jun 17, 2021 7.600 7.700 7.050 7.050 19,961 -0.50(-6.62%)
Jun 16, 2021 7.650 7.650 7.489 7.550 7,147 -0.17(-2.27%)
Jun 15, 2021 8.000 8.000 7.605 7.725 10,345 -0.28(-3.44%)
Jun 14, 2021 7.850 8.033 7.550 8.000 18,799 +0.25(+3.23%)
Jun 11, 2021 8.000 8.000 7.650 7.750 23,776 -0.35(-4.32%)
Jun 10, 2021 8.150 8.749 7.750 8.100 56,059 +0.10(+1.25%)
Jun 09, 2021 7.650 8.400 7.650 8.000 47,337 +0.35(+4.58%)
Jun 08, 2021 7.500 7.750 7.286 7.650 20,515 +0.10(+1.32%)
Jun 07, 2021 7.750 7.750 7.407 7.550 17,897 -0.25(-3.21%)
Jun 04, 2021 7.800 7.950 7.645 7.800 23,759 +0.15(+1.96%)
Jun 03, 2021 7.750 7.800 7.350 7.650 18,658 -0.10(-1.29%)
Jun 02, 2021 7.550 7.800 7.050 7.750 33,848 +0.50(+6.90%)
Jun 01, 2021 7.000 7.250 6.850 7.250 18,906 +0.20(+2.84%)
May 28, 2021 6.900 7.600 6.800 7.050 48,109 +0.15(+2.17%)
May 27, 2021 6.700 7.000 6.700 6.900 14,213 +0.20(+2.99%)
May 26, 2021 6.850 6.975 6.650 6.700 23,453 -0.20(-2.90%)
May 25, 2021 6.750 7.300 6.700 6.900 84,692 +0.15(+2.22%)
May 24, 2021 6.700 6.900 6.700 6.750 8,315 +0.00(+0.00%)
May 21, 2021 6.850 6.950 6.650 6.750 7,800 +0.00(+0.00%)
May 20, 2021 6.600 6.800 6.400 6.750 4,865 +0.05(+0.75%)
May 19, 2021 6.700 7.050 6.450 6.700 7,001 -0.05(-0.74%)
May 18, 2021 6.950 7.050 6.650 6.750 14,343 -0.15(-2.17%)
May 17, 2021 6.500 6.900 6.500 6.900 15,269 +0.40(+6.15%)
May 14, 2021 6.400 6.500 6.220 6.500 9,259 +0.35(+5.69%)
May 13, 2021 6.800 6.900 6.000 6.150 36,608 -0.65(-9.56%)
May 12, 2021 7.000 7.150 6.651 6.800 11,161 -0.30(-4.23%)
May 11, 2021 6.850 7.200 6.850 7.100 18,178 -0.20(-2.74%)
May 10, 2021 7.500 7.500 7.100 7.300 22,081 -0.15(-2.01%)
May 07, 2021 7.450 7.500 7.250 7.450 25,876 +0.00(+0.00%)
May 06, 2021 7.600 7.671 7.250 7.450 21,314 +0.00(+0.00%)
May 05, 2021 7.350 7.650 7.200 7.450 45,924 +0.05(+0.68%)
May 04, 2021 7.350 7.450 7.000 7.400 16,195 +0.00(+0.00%)
May 03, 2021 7.600 7.700 7.250 7.400 12,577 -0.07(-1.00%)
Apr 30, 2021 7.600 7.850 7.450 7.475 10,380 -0.38(-4.78%)
Apr 29, 2021 8.150 8.150 7.650 7.850 18,719 -0.25(-3.09%)
Apr 28, 2021 7.900 8.250 7.800 8.100 65,742 +0.10(+1.25%)
Apr 27, 2021 8.150 8.150 7.750 8.000 14,294 +0.00(+0.00%)
Apr 26, 2021 8.000 8.150 7.650 8.000 38,028 +0.15(+1.91%)
Apr 23, 2021 7.200 8.100 7.100 7.850 98,620 +0.75(+10.56%)
Apr 22, 2021 7.200 7.500 7.100 7.100 22,729 -0.10(-1.39%)
Apr 21, 2021 6.900 7.250 6.900 7.200 16,104 +0.17(+2.49%)
Apr 20, 2021 7.150 7.449 6.901 7.025 20,375 -0.27(-3.77%)
Apr 19, 2021 7.500 7.500 7.000 7.300 22,040 -0.25(-3.31%)
Apr 16, 2021 7.700 7.950 6.950 7.550 118,420 -0.40(-5.03%)
Apr 15, 2021 8.500 8.700 7.850 7.950 87,615 -0.40(-4.79%)
Apr 14, 2021 8.150 8.450 8.050 8.350 26,373 +0.10(+1.21%)
Apr 13, 2021 8.500 8.600 8.050 8.250 28,340 -0.25(-2.94%)
Apr 12, 2021 8.950 8.950 8.350 8.500 29,274 -0.45(-5.03%)
Apr 09, 2021 9.200 9.200 8.900 8.950 22,340 -0.30(-3.24%)
Apr 08, 2021 9.150 9.550 8.800 9.250 89,389 +0.20(+2.21%)
Apr 07, 2021 8.800 9.247 8.600 9.050 109,769 +0.25(+2.84%)
Apr 06, 2021 8.800 8.950 8.600 8.800 20,269 -0.10(-1.12%)
Apr 05, 2021 9.050 9.250 8.750 8.900 12,720 -0.15(-1.66%)
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.