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 31, 2013 20.25 20.65 20.15 20.15 452 -0.05(-0.25%)
May 30, 2013 20.75 20.75 20.15 20.20 0 -0.05(-0.25%)
May 29, 2013 20.95 21.49 20.25 20.25 1,850 -0.60(-2.88%)
May 28, 2013 20.95 20.95 20.75 20.85 472 -0.10(-0.48%)
May 24, 2013 21.90 21.90 20.95 20.95 0 +0.20(+0.96%)
May 22, 2013 20.75 20.75 20.75 20.75 0 +0.60(+2.98%)
May 21, 2013 20.15 20.15 20.15 20.15 0 +0.05(+0.25%)
May 20, 2013 20.70 20.70 20.10 20.10 0 -0.10(-0.50%)
May 17, 2013 20.15 21.70 20.15 20.20 0 -0.25(-1.22%)
May 16, 2013 20.35 20.60 20.10 20.45 920 -0.55(-2.62%)
May 15, 2013 20.40 21.00 20.40 21.00 0 -1.40(-6.25%)
May 13, 2013 21.15 22.40 21.00 22.40 0 +0.90(+4.19%)
May 10, 2013 21.60 21.60 21.50 21.50 0 +0.10(+0.47%)
May 09, 2013 21.40 21.40 21.40 21.40 0 +0.40(+1.90%)
May 08, 2013 23.75 23.75 21.00 21.00 0 -2.35(-10.06%)
May 07, 2013 23.35 23.35 23.35 23.35 0 +0.35(+1.52%)
May 06, 2013 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 03, 2013 23.30 24.45 23.00 23.00 0 -0.50(-2.13%)
May 02, 2013 23.40 23.50 23.00 23.50 0 +0.05(+0.21%)
Apr 30, 2013 24.00 23.45 23.45 23.45 380 +0.12(+0.53%)
Apr 29, 2013 23.44 23.63 23.33 23.33 140 +0.08(+0.33%)
Apr 26, 2013 23.25 23.25 23.25 23.25 35 -0.19(-0.81%)
Apr 25, 2013 23.25 25.25 23.25 23.44 430 -0.31(-1.31%)
Apr 24, 2013 23.80 23.80 23.75 23.75 0 -0.10(-0.42%)
Apr 23, 2013 24.65 24.65 23.64 23.85 79 -1.35(-5.36%)
Apr 22, 2013 24.50 25.20 24.50 25.20 80 +1.95(+8.39%)
Apr 18, 2013 23.25 23.25 23.25 23.25 0 -1.20(-4.91%)
Apr 16, 2013 24.50 24.45 24.45 24.45 80 +1.15(+4.93%)
Apr 15, 2013 24.20 24.20 23.30 23.30 260 -1.30(-5.28%)
Apr 12, 2013 24.60 24.60 24.60 24.60 119 +0.90(+3.80%)
Apr 11, 2013 23.20 23.70 23.20 23.70 278 +0.45(+1.94%)
Apr 10, 2013 22.85 23.25 22.45 23.25 1,217 +0.70(+3.10%)
Apr 09, 2013 22.55 22.55 22.50 22.55 725 -0.31(-1.36%)
Apr 08, 2013 23.50 23.50 22.50 22.86 784 -0.64(-2.72%)
Apr 05, 2013 23.50 23.50 23.50 23.50 230 -0.00(-0.00%)
Apr 03, 2013 23.50 23.50 23.50 23.50 160 +0.00(+0.00%)
Apr 02, 2013 23.50 23.50 23.50 23.50 110 -0.50(-2.08%)
Apr 01, 2013 23.75 24.00 23.75 24.00 40 +0.50(+2.13%)
Mar 28, 2013 23.50 23.50 23.50 23.50 258 -0.20(-0.84%)
Mar 27, 2013 24.00 26.00 23.70 23.70 542 +0.15(+0.64%)
Mar 26, 2013 24.20 24.25 23.55 23.55 119 -1.30(-5.23%)
Mar 25, 2013 24.90 25.00 24.25 24.85 1,034 -0.15(-0.60%)
Mar 22, 2013 25.45 25.45 25.00 25.00 280 -0.40(-1.57%)
Mar 21, 2013 25.40 25.40 25.40 25.40 20 +0.00(+0.00%)
Mar 20, 2013 25.65 25.65 25.40 25.40 178 -0.10(-0.39%)
Mar 19, 2013 25.50 25.50 25.50 25.50 45 +0.10(+0.39%)
Mar 18, 2013 25.40 25.40 25.40 25.40 100 +0.00(+0.00%)
Mar 15, 2013 24.25 26.25 24.25 25.40 281 +1.15(+4.74%)
Mar 14, 2013 24.25 24.25 24.25 24.25 44 -0.10(-0.41%)
Mar 13, 2013 24.50 25.34 24.35 24.35 660 -1.90(-7.24%)
Mar 11, 2013 26.50 26.25 26.25 26.25 80 +1.50(+6.06%)
Mar 08, 2013 25.00 25.70 24.75 24.75 483 -0.33(-1.32%)
Mar 07, 2013 25.00 25.08 25.00 25.08 40 -0.92(-3.54%)
Mar 06, 2013 26.95 27.00 24.20 26.00 218 -0.50(-1.89%)
Mar 05, 2013 24.20 26.50 24.20 26.50 348 +1.00(+3.92%)
Mar 01, 2013 25.30 25.50 25.50 25.50 120 -1.70(-6.25%)
Feb 28, 2013 27.20 27.20 24.15 27.20 480 +1.50(+5.84%)
Feb 27, 2013 24.00 26.05 23.90 25.70 2,178 +1.70(+7.08%)
Feb 26, 2013 24.00 24.00 24.00 24.00 40 -0.15(-0.62%)
Feb 25, 2013 24.80 24.80 24.00 24.15 343 -0.50(-2.03%)
Feb 22, 2013 24.65 24.65 24.65 24.65 20 +0.15(+0.61%)
Feb 21, 2013 24.25 24.91 24.25 24.50 1,259 +0.15(+0.62%)
Feb 19, 2013 24.25 24.35 24.35 24.35 100 -1.15(-4.51%)
Feb 15, 2013 27.50 27.50 25.50 25.50 520 -1.70(-6.25%)
Feb 14, 2013 27.25 27.45 26.55 27.20 252 +0.15(+0.55%)
Feb 13, 2013 28.20 29.90 26.59 27.05 597 -2.90(-9.68%)
Feb 12, 2013 29.11 30.00 25.60 29.95 483 +0.90(+3.10%)
Feb 11, 2013 25.50 29.95 25.35 29.05 140 -0.65(-2.19%)
Feb 08, 2013 25.00 29.70 24.85 29.70 140 +2.70(+10.00%)
Feb 07, 2013 27.65 27.75 26.50 27.00 369 -0.50(-1.82%)
Feb 06, 2013 27.50 27.50 27.50 27.50 100 +0.10(+0.36%)
Feb 04, 2013 26.05 28.25 23.75 27.40 454 +3.40(+14.17%)
Feb 01, 2013 25.80 26.25 24.00 24.00 642 -2.05(-7.87%)
Jan 31, 2013 26.30 26.30 26.05 26.05 108 -0.20(-0.76%)
Jan 30, 2013 26.00 26.25 26.00 26.25 582 -1.25(-4.54%)
Jan 29, 2013 26.00 27.50 26.00 27.50 120 -0.10(-0.36%)
Jan 28, 2013 25.86 27.60 25.86 27.60 140 -0.60(-2.13%)
Jan 25, 2013 28.20 28.20 28.20 28.20 20 +0.60(+2.17%)
Jan 24, 2013 27.60 27.60 27.60 27.60 229 +0.45(+1.66%)
Jan 23, 2013 29.35 29.60 26.64 27.15 985 -1.30(-4.57%)
Jan 22, 2013 28.45 28.45 28.45 28.45 60 -1.00(-3.40%)
Jan 18, 2013 30.00 30.00 26.85 29.45 220 +1.60(+5.75%)
Jan 17, 2013 29.05 29.85 27.85 27.85 550 +0.05(+0.18%)
Jan 16, 2013 29.50 29.50 27.25 27.80 329 -1.95(-6.55%)
Jan 15, 2013 27.80 29.75 27.55 29.75 555 -0.75(-2.46%)
Jan 14, 2013 31.15 31.15 30.50 30.50 80 -0.40(-1.29%)
Jan 11, 2013 30.15 30.90 30.00 30.90 732 +0.00(+0.00%)
Jan 10, 2013 29.75 30.95 28.01 30.90 913 +1.24(+4.20%)
Jan 09, 2013 27.50 30.85 27.01 29.66 2,523 +2.16(+7.84%)
Jan 08, 2013 25.75 30.40 25.30 27.50 2,278 +2.90(+11.79%)
Jan 07, 2013 21.90 25.57 21.90 24.60 1,466 +2.85(+13.10%)
Jan 03, 2013 21.75 21.75 21.75 21.75 0 +0.05(+0.23%)
Jan 02, 2013 21.34 21.75 21.30 21.70 444 +0.20(+0.93%)
Dec 31, 2012 21.38 21.75 21.30 21.50 975 -0.50(-2.27%)
Dec 28, 2012 21.65 22.55 21.65 22.00 335 -0.25(-1.12%)
Dec 27, 2012 22.00 22.25 21.45 22.25 742 +0.00(+0.00%)
Dec 26, 2012 22.25 23.25 22.20 22.25 406 -1.15(-4.91%)
Dec 24, 2012 22.05 23.40 22.05 23.40 46 +0.95(+4.23%)
Dec 21, 2012 21.30 23.15 21.30 22.45 372 +0.75(+3.46%)
Dec 20, 2012 21.70 21.70 21.30 21.70 591 -0.15(-0.69%)
Dec 19, 2012 21.45 23.15 21.25 21.85 252 -1.40(-6.02%)
Dec 18, 2012 23.35 23.35 21.65 23.25 530 -0.10(-0.43%)
Dec 17, 2012 22.85 23.35 20.60 23.35 133 +1.60(+7.35%)
Dec 14, 2012 22.00 22.05 21.65 21.75 1,574 +0.10(+0.46%)
Dec 13, 2012 22.50 22.50 21.05 21.65 555 -1.82(-7.75%)
Dec 11, 2012 22.85 23.47 23.47 23.47 1,320 -0.43(-1.80%)
Dec 10, 2012 24.75 25.00 21.60 23.90 1,431 -1.10(-4.40%)
Dec 07, 2012 25.00 25.00 25.00 25.00 189 -1.15(-4.40%)
Dec 06, 2012 26.15 26.15 26.15 26.15 80 +0.00(+0.00%)
Dec 05, 2012 26.25 27.62 26.00 26.15 880 -0.10(-0.38%)
Dec 04, 2012 26.25 26.25 26.25 26.25 100 -0.65(-2.41%)
Nov 30, 2012 26.00 27.00 26.00 26.90 459 +0.40(+1.51%)
Nov 29, 2012 26.45 26.50 26.00 26.50 102 +0.00(+0.00%)
Nov 28, 2012 26.00 27.47 26.00 26.50 575 +0.45(+1.73%)
Nov 27, 2012 26.90 26.90 25.73 26.05 1,506 -0.95(-3.52%)
Nov 26, 2012 27.75 27.75 27.00 27.00 265 -1.05(-3.74%)
Nov 23, 2012 27.50 28.05 27.40 28.05 495 +0.51(+1.85%)
Nov 21, 2012 27.54 27.54 27.54 27.54 20 +0.04(+0.15%)
Nov 20, 2012 28.00 28.00 27.50 27.50 418 -0.50(-1.79%)
Nov 19, 2012 28.00 28.06 28.00 28.00 130 -0.07(-0.24%)
Nov 16, 2012 28.15 28.25 28.00 28.07 259 +0.02(+0.07%)
Nov 14, 2012 28.05 28.05 28.05 28.05 60 +0.25(+0.90%)
Nov 13, 2012 27.80 27.80 27.80 27.80 20 +0.14(+0.51%)
Nov 12, 2012 27.66 27.66 27.66 27.66 80 +0.16(+0.58%)
Nov 09, 2012 27.50 27.50 27.50 27.50 120 -1.00(-3.51%)
Nov 07, 2012 28.50 28.50 28.50 28.50 80 +0.15(+0.53%)
Nov 06, 2012 28.35 28.35 28.35 28.35 0 +0.40(+1.43%)
Nov 05, 2012 27.80 27.95 27.80 27.95 47 -0.55(-1.93%)
Nov 02, 2012 28.52 28.52 28.50 28.50 145 -0.75(-2.56%)
Nov 01, 2012 28.50 29.25 28.35 29.25 304 +0.75(+2.63%)
Oct 31, 2012 29.25 29.25 28.50 28.50 149 -0.01(-0.03%)
Oct 26, 2012 28.70 28.51 28.51 28.51 60 -0.24(-0.84%)
Oct 25, 2012 28.55 28.75 28.50 28.75 612 -0.75(-2.54%)
Oct 24, 2012 29.50 29.60 29.50 29.50 683 +0.45(+1.55%)
Oct 23, 2012 30.10 30.10 29.05 29.05 40 +0.20(+0.69%)
Oct 19, 2012 28.36 30.20 28.36 28.85 178 -2.05(-6.63%)
Oct 18, 2012 30.70 31.15 30.70 30.90 440 -0.35(-1.12%)
Oct 17, 2012 28.95 31.45 28.95 31.25 851 +2.85(+10.04%)
Oct 16, 2012 29.35 29.35 28.15 28.40 140 -0.95(-3.24%)
Oct 15, 2012 29.35 29.35 29.35 29.35 28 -0.70(-2.31%)
Oct 11, 2012 31.10 30.05 30.05 30.05 680 -0.00(-0.02%)
Oct 10, 2012 30.25 30.25 29.75 30.05 904 -1.15(-3.69%)
Oct 09, 2012 31.30 31.50 28.95 31.20 874 +2.20(+7.59%)
Oct 08, 2012 31.25 31.25 28.90 29.00 222 -0.75(-2.52%)
Oct 04, 2012 29.75 29.75 29.75 29.75 0 -1.75(-5.56%)
Oct 03, 2012 31.25 31.75 30.85 31.50 165 -1.00(-3.08%)
Oct 02, 2012 30.00 33.05 30.00 32.50 304 +1.00(+3.17%)
Sep 28, 2012 31.50 31.50 31.50 31.50 0 -1.20(-3.67%)
Sep 27, 2012 33.30 33.30 32.60 32.70 217 -0.85(-2.53%)
Sep 26, 2012 33.10 33.70 33.10 33.55 160 +0.70(+2.13%)
Sep 25, 2012 32.85 32.85 32.85 32.85 29 +0.35(+1.08%)
Sep 21, 2012 33.70 32.50 32.50 32.50 860 -0.50(-1.52%)
Sep 20, 2012 32.60 33.80 32.55 33.00 1,250 -2.70(-7.56%)
Sep 19, 2012 33.70 35.95 32.50 35.70 687 +2.70(+8.18%)
Sep 18, 2012 34.00 34.05 32.75 33.00 936 +0.50(+1.54%)
Sep 17, 2012 35.40 35.40 32.50 32.50 1,020 -2.50(-7.14%)
Sep 14, 2012 35.85 35.85 34.95 35.00 360 -0.50(-1.41%)
Sep 13, 2012 35.00 35.75 34.75 35.50 1,183 -0.24(-0.67%)
Sep 12, 2012 35.00 35.74 35.00 35.74 489 +0.69(+1.97%)
Sep 11, 2012 35.05 35.16 35.05 35.05 170 +0.10(+0.29%)
Sep 10, 2012 35.60 35.60 34.95 34.95 87 -0.10(-0.29%)
Sep 07, 2012 35.35 36.70 34.31 35.05 1,222 -0.45(-1.27%)
Sep 06, 2012 37.00 37.00 35.50 35.50 540 -1.65(-4.44%)
Sep 05, 2012 35.45 37.15 35.25 37.15 607 +1.65(+4.65%)
Sep 04, 2012 36.65 36.65 35.45 35.50 1,091 -1.10(-3.01%)
Aug 31, 2012 37.40 41.00 36.60 36.60 784 -0.19(-0.52%)
Aug 30, 2012 36.79 36.79 36.79 36.79 20 +0.39(+1.07%)
Aug 29, 2012 36.35 36.40 36.35 36.40 92 -0.10(-0.27%)
Aug 27, 2012 37.60 38.35 35.25 36.50 522 +0.35(+0.97%)
Aug 24, 2012 38.10 38.10 36.15 36.15 80 -0.70(-1.91%)
Aug 23, 2012 40.45 40.45 36.85 36.85 898 -4.05(-9.89%)
Aug 22, 2012 40.40 40.90 40.40 40.90 440 -1.10(-2.62%)
Aug 21, 2012 42.55 44.00 40.30 42.00 1,774 -0.50(-1.18%)
Aug 20, 2012 44.70 44.74 40.39 42.50 1,789 -0.20(-0.48%)
Aug 17, 2012 42.70 42.75 40.21 42.70 992 +3.10(+7.84%)
Aug 16, 2012 36.50 39.60 36.20 39.60 1,167 +3.35(+9.24%)
Aug 15, 2012 36.25 36.25 36.25 36.25 160 +1.00(+2.84%)
Aug 14, 2012 35.75 37.05 35.00 35.25 1,066 +1.20(+3.52%)
Aug 13, 2012 35.95 35.95 34.05 34.05 80 -1.70(-4.75%)
Aug 10, 2012 35.20 36.81 35.20 35.75 1,041 +1.75(+5.15%)
Aug 09, 2012 35.05 35.05 32.70 34.00 1,013 -1.35(-3.82%)
Aug 08, 2012 34.10 35.75 32.41 35.35 480 +2.60(+7.94%)
Aug 07, 2012 31.40 32.75 31.25 32.75 720 +2.70(+8.99%)
Aug 06, 2012 28.00 31.40 28.00 30.05 2,042 +3.11(+11.54%)
Aug 03, 2012 29.30 29.30 26.94 26.94 380 +0.44(+1.65%)
Aug 02, 2012 27.50 29.98 26.50 26.50 223 +0.35(+1.35%)
Aug 01, 2012 25.10 27.15 25.10 26.15 661 +1.20(+4.81%)
Jul 31, 2012 24.95 25.20 24.95 24.95 180 +2.60(+11.63%)
Jul 30, 2012 24.25 24.25 21.95 22.35 783 -1.65(-6.87%)
Jul 27, 2012 24.05 25.00 22.95 24.00 1,202 +0.10(+0.42%)
Jul 26, 2012 21.35 23.90 21.35 23.90 605 +2.70(+12.74%)
Jul 24, 2012 20.00 21.20 21.20 21.20 1,040 +1.15(+5.74%)
Jul 23, 2012 19.75 20.05 19.75 20.05 220 +1.74(+9.50%)
Jul 20, 2012 18.95 19.85 17.80 18.31 955 -0.99(-5.13%)
Jul 19, 2012 19.10 19.48 19.10 19.30 140 -1.40(-6.76%)
Jul 18, 2012 19.70 20.70 18.75 20.70 378 +0.95(+4.81%)
Jul 17, 2012 20.80 21.25 19.40 19.75 742 -1.00(-4.82%)
Jul 16, 2012 20.75 20.75 20.75 20.75 100 -0.30(-1.43%)
Jul 13, 2012 22.35 22.35 21.05 21.05 706 +0.00(+0.00%)
Jul 11, 2012 21.65 21.05 21.05 21.05 480 +0.00(+0.00%)
Jul 10, 2012 21.25 21.25 21.05 21.05 200 -0.25(-1.17%)
Jul 09, 2012 21.00 22.40 21.00 21.30 340 -1.10(-4.91%)
Jul 05, 2012 22.35 22.40 22.40 22.40 220 +0.45(+2.05%)
Jul 03, 2012 20.50 22.40 20.50 21.95 306 +1.65(+8.13%)
Jul 02, 2012 20.30 20.30 20.30 20.30 91 -1.95(-8.76%)
Jun 29, 2012 20.30 22.25 20.30 22.25 280 +1.95(+9.60%)
Jun 28, 2012 21.75 21.75 20.30 20.30 245 -2.05(-9.17%)
Jun 26, 2012 22.35 22.35 22.35 22.35 200 +0.25(+1.13%)
Jun 25, 2012 20.80 22.45 20.50 22.10 469 +1.44(+6.97%)
Jun 22, 2012 20.30 22.00 18.75 20.66 2,070 -1.49(-6.73%)
Jun 21, 2012 24.20 24.20 22.15 22.15 382 -0.30(-1.34%)
Jun 20, 2012 21.55 22.45 21.10 22.45 402 +0.70(+3.22%)
Jun 19, 2012 21.30 24.45 21.30 21.75 2,046 +0.80(+3.82%)
Jun 18, 2012 19.20 21.10 19.20 20.95 2,553 +2.90(+16.07%)
Jun 15, 2012 25.25 25.25 16.60 18.05 8,342 -7.30(-28.80%)
Jun 14, 2012 30.30 30.30 25.10 25.35 1,820 -4.75(-15.78%)
Jun 13, 2012 31.45 31.45 30.10 30.10 509 -1.61(-5.09%)
Jun 12, 2012 30.60 31.72 30.60 31.72 40 +1.57(+5.19%)
Jun 11, 2012 30.50 30.50 30.15 30.15 40 +0.00(+0.00%)
Jun 08, 2012 30.25 30.25 30.15 30.15 160 -0.95(-3.05%)
Jun 07, 2012 31.10 31.10 31.10 31.10 60 -0.35(-1.11%)
Jun 06, 2012 30.45 31.45 30.45 31.45 250 +1.35(+4.49%)
Jun 05, 2012 32.50 32.50 30.05 30.10 343 -3.45(-10.28%)
Jun 04, 2012 33.55 33.55 33.55 33.55 60 +2.00(+6.34%)
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.