Skip to main content

China Natural Res (NQ: CHNR )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.70 11.85 11.50 11.85 192 -0.05(-0.42%)
May 30, 2017 11.57 11.90 11.50 11.90 715 +0.50(+4.39%)
May 26, 2017 10.85 11.90 10.85 11.40 10,383 +0.25(+2.24%)
May 25, 2017 11.05 11.65 11.00 11.15 5,229 +0.15(+1.36%)
May 24, 2017 11.25 11.55 11.00 11.00 2,470 -0.15(-1.35%)
May 23, 2017 11.25 11.30 11.15 11.15 449 +0.00(+0.00%)
May 22, 2017 11.69 11.69 11.15 11.15 3,912 -0.45(-3.88%)
May 19, 2017 11.61 11.80 11.55 11.60 3,784 +0.20(+1.75%)
May 18, 2017 11.75 11.80 11.20 11.40 2,370 +0.05(+0.44%)
May 17, 2017 11.40 12.08 11.01 11.35 1,503 -0.60(-5.02%)
May 16, 2017 11.00 13.30 11.00 11.95 39,226 +1.10(+10.14%)
May 15, 2017 10.85 10.85 10.74 10.85 506 +0.15(+1.40%)
May 12, 2017 10.90 10.90 10.55 10.70 1,923 +0.30(+2.88%)
May 11, 2017 11.33 11.40 10.40 10.40 12,533 -0.55(-5.02%)
May 10, 2017 11.15 11.55 10.95 10.95 2,002 -0.25(-2.23%)
May 09, 2017 11.25 12.20 10.90 11.20 9,127 +0.25(+2.28%)
May 08, 2017 11.05 11.25 10.90 10.95 1,051 -0.20(-1.79%)
May 05, 2017 11.00 11.24 10.60 11.15 4,146 +0.40(+3.72%)
May 04, 2017 11.05 11.90 10.50 10.75 14,102 -0.05(-0.46%)
May 03, 2017 11.25 11.25 10.80 10.80 2,872 -0.40(-3.57%)
May 02, 2017 11.10 11.65 11.10 11.20 5,440 +0.10(+0.90%)
May 01, 2017 11.65 11.93 10.90 11.10 4,881 +0.00(+0.00%)
Apr 28, 2017 11.75 11.90 10.95 11.10 13,763 -0.90(-7.50%)
Apr 27, 2017 12.25 12.75 11.95 12.00 2,620 +0.00(+0.00%)
Apr 26, 2017 12.02 12.45 11.91 12.00 3,708 -0.45(-3.61%)
Apr 25, 2017 12.00 13.05 11.50 12.45 37,390 +0.95(+8.26%)
Apr 24, 2017 12.15 12.15 11.30 11.50 2,080 -0.10(-0.86%)
Apr 21, 2017 13.00 13.70 11.46 11.60 3,689 -0.90(-7.20%)
Apr 20, 2017 12.03 12.50 11.68 12.50 7,063 +0.60(+5.04%)
Apr 19, 2017 11.53 12.05 11.30 11.90 8,601 +0.05(+0.42%)
Apr 18, 2017 12.40 12.45 11.85 11.85 5,257 -0.80(-6.32%)
Apr 17, 2017 12.65 13.15 11.80 12.65 7,083 +0.55(+4.55%)
Apr 13, 2017 11.90 13.40 11.70 12.10 40,925 +0.10(+0.83%)
Apr 12, 2017 12.00 13.25 12.00 12.00 9,741 -0.05(-0.41%)
Apr 11, 2017 12.75 12.75 11.30 12.05 17,437 -0.60(-4.74%)
Apr 10, 2017 12.55 14.50 12.15 12.65 51,399 +0.25(+2.02%)
Apr 07, 2017 10.90 17.25 10.90 12.40 732,179 +1.50(+13.76%)
Apr 06, 2017 11.45 11.65 10.90 10.90 2,749 -0.50(-4.39%)
Apr 05, 2017 11.20 11.40 10.95 11.40 1,414 +0.30(+2.70%)
Apr 04, 2017 11.04 11.61 10.96 11.10 3,084 +0.25(+2.30%)
Apr 03, 2017 11.20 11.20 10.85 10.85 647 +0.00(+0.00%)
Mar 31, 2017 11.23 11.25 10.80 10.85 3,135 -0.30(-2.69%)
Mar 30, 2017 11.09 11.25 10.80 11.15 6,587 +0.00(+0.00%)
Mar 29, 2017 11.00 11.25 10.80 11.15 3,099 +0.30(+2.76%)
Mar 28, 2017 10.58 11.17 10.52 10.85 7,965 +0.25(+2.36%)
Mar 27, 2017 10.75 10.75 10.50 10.60 1,608 -0.05(-0.47%)
Mar 24, 2017 10.40 10.85 10.40 10.65 4,333 +0.25(+2.40%)
Mar 23, 2017 10.35 10.90 10.30 10.40 3,138 -0.15(-1.42%)
Mar 22, 2017 10.50 11.50 10.10 10.55 11,114 +0.15(+1.44%)
Mar 21, 2017 10.01 10.40 10.00 10.40 2,280 +0.45(+4.52%)
Mar 20, 2017 9.750 10.10 9.750 9.950 570 +0.05(+0.51%)
Mar 17, 2017 9.900 10.00 9.900 9.900 738 -0.05(-0.50%)
Mar 16, 2017 9.915 10.00 9.850 9.950 553 +0.20(+2.05%)
Mar 15, 2017 10.00 10.00 9.500 9.750 3,593 -0.20(-2.01%)
Mar 14, 2017 10.00 10.18 9.950 9.950 3,711 +0.00(+0.00%)
Mar 13, 2017 10.05 10.30 9.950 9.950 4,482 -0.20(-1.97%)
Mar 10, 2017 10.58 10.60 10.15 10.15 2,690 +0.00(+0.00%)
Mar 09, 2017 10.65 10.65 10.15 10.15 2,928 -0.55(-5.14%)
Mar 08, 2017 10.40 10.70 10.30 10.70 1,698 +0.25(+2.39%)
Mar 07, 2017 10.75 10.95 10.40 10.45 7,071 -0.25(-2.34%)
Mar 06, 2017 10.55 10.70 10.35 10.70 2,725 +0.00(+0.00%)
Mar 03, 2017 10.45 11.00 10.40 10.70 3,621 +0.30(+2.88%)
Mar 02, 2017 10.60 11.60 10.40 10.40 5,098 -0.45(-4.15%)
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.