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 (%)
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%)
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.