China Natural Res (NQ: CHNR )

1.490 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 1.490 1.500 1.450 1.490 129,383 +0.00(+0.00%)
May 06, 2021 1.520 1.534 1.450 1.490 106,573 +0.00(+0.00%)
May 05, 2021 1.470 1.530 1.440 1.490 229,623 +0.01(+0.68%)
May 04, 2021 1.470 1.490 1.400 1.480 80,977 +0.00(+0.00%)
May 03, 2021 1.520 1.540 1.450 1.480 62,888 -0.02(-1.00%)
Apr 30, 2021 1.520 1.570 1.490 1.495 51,900 -0.07(-4.78%)
Apr 29, 2021 1.630 1.630 1.530 1.570 93,599 -0.05(-3.09%)
Apr 28, 2021 1.580 1.650 1.560 1.620 328,714 +0.02(+1.25%)
Apr 27, 2021 1.630 1.630 1.550 1.600 71,474 +0.00(+0.00%)
Apr 26, 2021 1.600 1.630 1.530 1.600 190,144 +0.03(+1.91%)
Apr 23, 2021 1.440 1.620 1.420 1.570 493,100 +0.15(+10.56%)
Apr 22, 2021 1.440 1.500 1.420 1.420 113,646 -0.02(-1.39%)
Apr 21, 2021 1.380 1.450 1.380 1.440 80,524 +0.03(+2.49%)
Apr 20, 2021 1.430 1.490 1.380 1.405 101,879 -0.05(-3.77%)
Apr 19, 2021 1.500 1.500 1.400 1.460 110,200 -0.05(-3.31%)
Apr 16, 2021 1.540 1.590 1.390 1.510 592,100 -0.08(-5.03%)
Apr 15, 2021 1.700 1.740 1.570 1.590 438,077 -0.08(-4.79%)
Apr 14, 2021 1.630 1.690 1.610 1.670 131,869 +0.02(+1.21%)
Apr 13, 2021 1.700 1.720 1.610 1.650 141,700 -0.05(-2.94%)
Apr 12, 2021 1.790 1.790 1.670 1.700 146,370 -0.09(-5.03%)
Apr 09, 2021 1.840 1.840 1.780 1.790 111,700 -0.06(-3.24%)
Apr 08, 2021 1.830 1.910 1.760 1.850 446,948 +0.04(+2.21%)
Apr 07, 2021 1.760 1.849 1.720 1.810 548,848 +0.05(+2.84%)
Apr 06, 2021 1.760 1.790 1.720 1.760 101,347 -0.02(-1.12%)
Apr 05, 2021 1.810 1.850 1.750 1.780 63,604 -0.03(-1.66%)
Apr 01, 2021 1.840 1.840 1.770 1.810 98,300 -0.01(-0.55%)
Mar 31, 2021 1.780 1.850 1.710 1.820 260,343 +0.10(+5.81%)
Mar 30, 2021 1.680 1.730 1.610 1.720 88,316 +0.02(+1.18%)
Mar 29, 2021 1.780 1.840 1.650 1.700 161,668 -0.07(-3.95%)
Mar 26, 2021 1.850 1.950 1.740 1.770 439,900 -0.03(-1.67%)
Mar 25, 2021 1.680 1.870 1.670 1.800 207,621 +0.02(+1.12%)
Mar 24, 2021 1.930 1.930 1.750 1.780 261,027 -0.19(-9.64%)
Mar 23, 2021 2.020 2.060 1.900 1.970 497,414 -0.08(-3.90%)
Mar 22, 2021 2.040 2.100 1.980 2.050 183,292 +0.01(+0.34%)
Mar 19, 2021 2.040 2.070 1.979 2.043 121,000 -0.03(-1.30%)
Mar 18, 2021 1.980 2.170 1.960 2.070 472,276 +0.06(+2.99%)
Mar 17, 2021 1.990 2.040 1.930 2.010 278,239 +0.00(+0.00%)
Mar 16, 2021 2.120 2.140 1.960 2.010 365,725 -0.05(-2.43%)
Mar 15, 2021 2.030 2.060 1.910 2.060 868,475 +0.06(+3.00%)
Mar 12, 2021 1.850 2.010 1.820 2.000 460,500 +0.09(+4.71%)
Mar 11, 2021 1.970 1.970 1.820 1.910 546,645 +0.07(+3.80%)
Mar 10, 2021 1.830 1.940 1.790 1.840 651,875 +0.02(+1.10%)
Mar 09, 2021 1.700 1.850 1.700 1.820 286,740 +0.15(+8.98%)
Mar 08, 2021 1.790 1.815 1.660 1.670 251,269 -0.07(-4.02%)
Mar 05, 2021 1.810 1.810 1.600 1.740 344,500 +0.01(+0.58%)
Mar 04, 2021 1.870 1.930 1.660 1.730 663,681 -0.20(-10.36%)
Mar 03, 2021 1.940 2.070 1.910 1.930 324,532 +0.03(+1.58%)
Mar 02, 2021 2.070 2.110 1.880 1.900 705,839 -0.17(-8.21%)
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.