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

China Natural Res (NQ: CHNR )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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, 2023 2.050 2.050 2.010 2.010 1,394 -0.01(-0.50%)
May 30, 2023 2.020 2.195 2.020 2.020 1,216 +0.01(+0.50%)
May 26, 2023 2.106 2.129 2.010 2.010 2,247 -0.12(-5.63%)
May 25, 2023 2.110 2.190 2.110 2.130 2,489 -0.14(-6.17%)
May 24, 2023 2.107 2.270 2.107 2.270 4,538 -0.03(-1.30%)
May 22, 2023 2.300 154 +0.00(+0.00%)
May 19, 2023 2.350 2.400 2.180 2.300 8,497 +0.00(+0.00%)
May 18, 2023 2.280 2.339 2.280 2.300 1,957 +0.02(+0.89%)
May 17, 2023 2.490 2.490 2.280 2.280 1,954 +0.04(+1.78%)
May 16, 2023 2.230 2.500 2.230 2.240 3,076 +0.01(+0.45%)
May 15, 2023 2.260 2.360 2.220 2.230 11,182 -0.06(-2.62%)
May 12, 2023 2.320 2.330 2.030 2.290 8,819 -0.09(-3.78%)
May 11, 2023 2.280 2.495 2.280 2.380 4,045 -0.02(-0.83%)
May 10, 2023 2.550 2.550 2.260 2.400 3,825 +0.05(+2.13%)
May 09, 2023 2.560 2.740 2.310 2.350 8,782 -0.30(-11.32%)
May 08, 2023 2.520 2.660 2.520 2.650 1,200 +0.06(+2.32%)
May 05, 2023 2.590 2.590 2.510 2.590 4,098 +0.10(+4.02%)
May 04, 2023 2.640 2.660 2.440 2.490 3,462 -0.10(-4.05%)
May 03, 2023 2.360 2.845 2.360 2.595 26,752 +0.08(+2.98%)
May 02, 2023 3.000 3.200 2.261 2.520 44,275 -0.69(-21.50%)
May 01, 2023 2.300 3.770 2.031 3.210 319,949 +0.92(+39.87%)
Apr 28, 2023 1.760 2.498 1.750 2.295 89,279 +0.54(+31.14%)
Apr 27, 2023 1.750 1.750 1.750 1.750 528 -0.00(-0.10%)
Apr 26, 2023 1.800 1.880 1.750 1.752 35,696 +0.00(+0.11%)
Apr 25, 2023 1.750 1.780 1.750 1.750 3,805 -0.00(-0.15%)
Apr 24, 2023 1.770 1.810 1.750 1.753 4,162 -0.07(-3.70%)
Apr 21, 2023 2.000 2.083 1.781 1.820 18,128 -0.23(-11.22%)
Apr 20, 2023 2.140 2.263 2.050 2.050 16,698 -0.09(-4.21%)
Apr 19, 2023 2.340 2.350 2.060 2.140 8,186 -0.07(-3.39%)
Apr 18, 2023 2.454 2.454 2.200 2.215 38,275 -0.17(-6.93%)
Apr 17, 2023 2.320 2.560 2.230 2.380 26,492 +0.25(+11.74%)
Apr 14, 2023 2.910 3.000 2.120 2.130 58,741 -0.14(-6.17%)
Apr 13, 2023 2.280 2.328 2.270 2.270 3,932 +0.10(+4.61%)
Apr 12, 2023 2.290 2.360 2.160 2.170 10,325 -0.14(-6.06%)
Apr 11, 2023 2.292 2.414 2.292 2.310 2,022 +0.02(+0.87%)
Apr 10, 2023 2.270 2.450 2.160 2.290 3,102 -0.06(-2.55%)
Apr 06, 2023 2.345 2.530 2.312 2.350 4,341 +0.16(+7.31%)
Apr 05, 2023 2.490 2.490 2.170 2.190 9,190 -0.33(-13.10%)
Apr 04, 2023 2.730 2.730 2.510 2.520 9,221 -0.23(-8.42%)
Apr 03, 2023 2.410 3.900 2.300 2.752 118,807 -0.35(-11.21%)
Mar 31, 2023 2.700 3.215 2.700 3.099 19,050 +0.30(+10.70%)
Mar 30, 2023 2.900 2.900 2.777 2.800 1,447 -0.10(-3.46%)
Mar 29, 2023 2.905 3.000 2.750 2.901 10,031 -0.13(-4.42%)
Mar 28, 2023 2.955 3.107 2.955 3.034 1,265 +0.03(+1.15%)
Mar 27, 2023 3.025 3.025 2.905 3.000 965 -0.05(-1.64%)
Mar 24, 2023 3.150 3.150 2.905 3.050 1,524 -0.05(-1.61%)
Mar 23, 2023 3.062 3.100 2.905 3.100 8,411 +0.00(+0.00%)
Mar 22, 2023 3.050 3.100 3.050 3.100 3,980 +0.00(+0.00%)
Mar 21, 2023 3.135 3.135 3.010 3.100 3,734 -0.05(-1.59%)
Mar 20, 2023 3.100 3.204 3.100 3.150 2,102 -0.09(-2.78%)
Mar 17, 2023 3.131 3.265 3.100 3.240 3,548 -0.02(-0.77%)
Mar 16, 2023 3.500 3.500 3.225 3.265 6,858 -0.03(-1.06%)
Mar 15, 2023 3.850 3.850 3.250 3.300 6,625 -0.50(-13.16%)
Mar 14, 2023 3.975 3.975 3.697 3.800 2,215 -0.15(-3.80%)
Mar 13, 2023 3.855 4.050 3.600 3.950 4,436 -0.10(-2.47%)
Mar 10, 2023 3.550 4.050 3.550 4.050 466 +0.00(+0.00%)
Mar 09, 2023 4.144 4.144 3.800 4.050 3,684 -0.05(-1.22%)
Mar 08, 2023 4.100 4.175 3.900 4.100 6,406 -0.05(-1.20%)
Mar 07, 2023 4.150 4.175 4.000 4.150 2,027 +0.00(+0.00%)
Mar 06, 2023 4.150 4.250 4.150 4.150 6,844 +0.00(+0.00%)
Mar 03, 2023 4.250 4.250 4.050 4.150 7,436 -0.15(-3.49%)
Mar 02, 2023 3.950 4.350 3.950 4.300 8,714 +0.15(+3.61%)
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.