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

China Natural Res (NQ: CHNR )

0.9301 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 16, 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 (%)
Mar 31, 2015 8.050 8.749 8.050 8.500 963 +0.15(+1.80%)
Mar 30, 2015 7.850 8.351 7.850 8.350 1,874 +0.16(+1.92%)
Mar 27, 2015 8.050 8.899 7.801 8.193 1,157 +0.44(+5.71%)
Mar 26, 2015 9.250 9.250 7.600 7.750 2,813 -0.65(-7.74%)
Mar 25, 2015 8.900 9.150 8.300 8.400 800 -0.40(-4.55%)
Mar 24, 2015 8.800 8.800 8.800 8.800 59 -0.10(-1.12%)
Mar 23, 2015 8.400 8.900 8.400 8.900 238 -0.04(-0.43%)
Mar 20, 2015 8.250 9.149 8.250 8.938 573 -0.31(-3.37%)
Mar 19, 2015 9.250 9.250 9.250 9.250 64 +0.00(+0.00%)
Mar 18, 2015 8.800 9.250 8.800 9.250 3,710 +1.00(+12.12%)
Mar 17, 2015 8.450 8.756 8.250 8.250 463 +0.20(+2.48%)
Mar 16, 2015 7.800 8.200 7.750 8.050 1,667 -0.03(-0.34%)
Mar 13, 2015 8.100 8.100 7.750 8.078 366 -0.37(-4.41%)
Mar 12, 2015 8.499 8.850 8.350 8.450 2,414 -0.05(-0.59%)
Mar 11, 2015 9.200 9.200 8.350 8.500 4,767 -0.70(-7.61%)
Mar 10, 2015 9.350 9.500 9.000 9.200 3,312 -0.20(-2.12%)
Mar 09, 2015 9.650 9.650 9.300 9.400 1,778 -0.25(-2.59%)
Mar 06, 2015 9.650 10.40 9.500 9.650 2,434 -0.05(-0.52%)
Mar 05, 2015 10.10 10.10 9.600 9.700 585 -0.05(-0.51%)
Mar 04, 2015 10.15 10.20 9.700 9.750 3,103 -0.45(-4.41%)
Mar 03, 2015 10.65 10.65 10.15 10.20 1,205 -0.12(-1.17%)
Mar 02, 2015 10.60 10.65 10.32 10.32 659 +0.12(+1.19%)
Feb 27, 2015 10.55 10.55 10.00 10.20 840 -0.25(-2.35%)
Feb 26, 2015 10.70 10.70 10.15 10.45 299 -0.00(-0.05%)
Feb 25, 2015 10.10 10.63 10.10 10.45 1,841 -0.10(-0.95%)
Feb 24, 2015 10.26 10.70 10.26 10.55 828 -0.17(-1.60%)
Feb 23, 2015 10.50 10.95 10.25 10.72 1,020 +0.22(+2.11%)
Feb 20, 2015 10.25 10.80 10.25 10.50 3,007 -0.40(-3.67%)
Feb 19, 2015 12.25 12.25 9.650 10.90 11,872 -0.85(-7.23%)
Feb 18, 2015 9.690 12.50 9.690 11.75 26,853 +2.05(+21.13%)
Feb 17, 2015 9.400 9.700 9.400 9.700 250 +0.15(+1.57%)
Feb 13, 2015 9.650 9.550 9.550 9.550 1,260 +0.05(+0.53%)
Feb 12, 2015 9.900 10.00 9.405 9.500 1,301 -0.20(-2.06%)
Feb 11, 2015 9.900 9.900 9.700 9.700 108 +0.40(+4.30%)
Feb 10, 2015 9.501 9.650 9.250 9.300 1,265 -0.45(-4.61%)
Feb 09, 2015 9.752 9.752 9.750 9.750 1,056 -0.40(-3.94%)
Feb 06, 2015 10.15 10.15 10.15 10.15 20 +0.15(+1.51%)
Feb 05, 2015 9.950 10.40 9.800 9.999 1,526 +0.20(+2.04%)
Feb 04, 2015 9.500 10.45 9.500 9.800 3,314 +0.30(+3.16%)
Feb 03, 2015 9.499 9.550 9.400 9.499 1,073 +0.17(+1.82%)
Feb 02, 2015 9.250 9.499 9.200 9.330 740 -0.02(-0.21%)
Jan 30, 2015 9.350 9.650 9.300 9.350 2,895 -0.14(-1.45%)
Jan 29, 2015 9.250 9.597 9.250 9.488 298 +0.09(+0.94%)
Jan 28, 2015 9.250 9.649 9.200 9.400 1,278 +0.00(+0.00%)
Jan 27, 2015 9.500 9.500 9.399 9.400 1,084 -0.14(-1.44%)
Jan 26, 2015 9.600 9.600 9.537 9.537 296 -0.01(-0.13%)
Jan 23, 2015 9.547 9.550 9.400 9.550 474 -0.00(-0.01%)
Jan 22, 2015 9.250 9.650 9.200 9.550 4,448 +0.30(+3.24%)
Jan 21, 2015 9.250 9.650 9.200 9.251 5,869 +0.00(+0.00%)
Jan 20, 2015 9.650 9.800 9.251 9.251 424 -0.40(-4.14%)
Jan 16, 2015 9.150 10.00 9.150 9.650 640 -0.20(-2.03%)
Jan 15, 2015 9.505 9.900 9.500 9.850 3,559 +0.55(+5.91%)
Jan 14, 2015 9.550 9.601 9.100 9.300 5,406 -0.75(-7.46%)
Jan 13, 2015 10.25 10.45 10.00 10.05 1,961 -0.25(-2.42%)
Jan 12, 2015 10.00 10.50 10.00 10.30 2,687 -0.25(-2.37%)
Jan 09, 2015 11.10 11.95 10.00 10.55 1,465 -0.55(-4.95%)
Jan 08, 2015 11.10 12.20 11.05 11.10 2,863 -0.20(-1.77%)
Jan 07, 2015 11.30 11.65 11.00 11.30 6,478 -0.30(-2.59%)
Jan 06, 2015 13.45 13.55 11.60 11.60 16,255 -2.00(-14.71%)
Jan 05, 2015 14.00 14.00 12.75 13.60 7,431 -0.22(-1.63%)
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.