Skip to main content

China Natural Res (NQ: CHNR )

0.9238 +0.0038 (+0.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.9600 0.9661 0.8867 0.9200 39,096 -0.04(-4.27%)
May 23, 2024 1.000 1.000 0.9209 0.9610 33,501 -0.02(-2.44%)
May 22, 2024 0.9490 1.100 0.9490 0.9850 106,155 +0.05(+5.34%)
May 21, 2024 1.060 1.060 0.9250 0.9351 133,220 -0.13(-12.20%)
May 20, 2024 0.9900 1.100 0.9530 1.065 468,277 +0.11(+12.11%)
May 17, 2024 0.9300 1.050 0.9300 0.9500 140,586 +0.02(+2.14%)
May 16, 2024 0.9518 0.9600 0.9217 0.9301 25,081 -0.02(-2.35%)
May 15, 2024 0.9400 0.9750 0.9200 0.9525 12,465 +0.01(+1.33%)
May 14, 2024 0.9100 0.9900 0.9001 0.9400 147,445 +0.03(+3.30%)
May 13, 2024 0.9400 0.9400 0.9000 0.9100 66,270 -0.03(-3.70%)
May 10, 2024 0.9500 0.9553 0.9301 0.9450 21,130 -0.01(-0.58%)
May 09, 2024 0.9550 0.9600 0.9300 0.9505 24,126 -0.01(-0.99%)
May 08, 2024 0.9500 0.9600 0.9410 0.9600 8,642 +0.01(+0.58%)
May 07, 2024 0.9400 0.9590 0.9399 0.9545 19,308 +0.01(+1.54%)
May 06, 2024 0.9600 0.9700 0.9400 0.9400 29,098 -0.03(-3.00%)
May 03, 2024 1.005 1.010 0.9690 0.9691 19,088 -0.03(-2.85%)
May 02, 2024 0.9690 1.020 0.9600 0.9975 15,344 +0.02(+1.79%)
May 01, 2024 1.010 1.010 0.9768 0.9800 26,254 -0.04(-3.92%)
Apr 30, 2024 0.9400 1.020 0.9400 1.020 85,577 +0.03(+3.03%)
Apr 29, 2024 1.000 1.000 0.9600 0.9900 10,281 +0.03(+3.02%)
Apr 26, 2024 1.020 1.020 0.9610 0.9610 45,522 -0.06(-5.78%)
Apr 25, 2024 0.9700 1.050 0.8835 1.020 153,904 +0.04(+4.07%)
Apr 24, 2024 1.020 1.050 0.9599 0.9801 176,980 -0.06(-5.76%)
Apr 23, 2024 0.9700 1.140 0.9400 1.040 1,976,211 +0.04(+4.00%)
Apr 22, 2024 1.000 1.060 0.9700 1.000 41,810 +0.00(+0.00%)
Apr 19, 2024 1.070 1.110 0.9900 1.000 83,565 -0.11(-9.91%)
Apr 18, 2024 1.110 1.120 1.060 1.110 12,249 -0.01(-0.87%)
Apr 17, 2024 1.087 1.140 1.060 1.120 29,775 +0.01(+0.87%)
Apr 16, 2024 1.080 1.140 1.080 1.110 33,560 +0.03(+2.78%)
Apr 15, 2024 1.160 1.260 1.080 1.080 76,420 -0.10(-8.47%)
Apr 12, 2024 1.200 1.230 1.170 1.180 43,247 -0.02(-1.74%)
Apr 11, 2024 1.220 1.250 1.183 1.201 24,753 -0.02(-1.57%)
Apr 10, 2024 1.210 1.230 1.190 1.220 51,081 -0.01(-0.81%)
Apr 09, 2024 1.220 1.260 1.190 1.230 36,332 +0.05(+4.24%)
Apr 08, 2024 1.210 1.230 1.180 1.180 52,923 -0.03(-2.48%)
Apr 05, 2024 1.210 1.310 1.190 1.210 49,262 -0.01(-0.82%)
Apr 04, 2024 1.230 1.250 1.190 1.220 27,356 -0.03(-2.40%)
Apr 03, 2024 1.400 1.400 1.170 1.250 58,744 -0.10(-7.41%)
Apr 02, 2024 1.170 1.430 1.170 1.350 168,148 +0.16(+13.45%)
Apr 01, 2024 1.190 1.240 1.180 1.190 26,145 +0.00(+0.00%)
Mar 28, 2024 1.230 1.240 1.181 1.190 17,334 -0.01(-0.83%)
Mar 27, 2024 1.220 1.220 1.190 1.200 13,169 -0.04(-3.23%)
Mar 26, 2024 1.230 1.265 1.200 1.240 29,758 +0.04(+3.33%)
Mar 25, 2024 1.180 1.260 1.170 1.200 13,818 +0.00(+0.00%)
Mar 22, 2024 1.180 1.240 1.176 1.200 20,058 -0.03(-2.44%)
Mar 21, 2024 1.230 1.270 1.181 1.230 39,305 +0.03(+2.50%)
Mar 20, 2024 1.190 1.270 1.190 1.200 13,200 -0.05(-4.38%)
Mar 19, 2024 1.190 1.300 1.180 1.255 38,227 +0.09(+8.19%)
Mar 18, 2024 1.130 1.246 1.130 1.160 12,083 -0.04(-3.33%)
Mar 15, 2024 1.210 1.240 1.170 1.200 30,785 -0.02(-1.64%)
Mar 14, 2024 1.350 1.350 1.150 1.220 46,162 -0.08(-6.15%)
Mar 13, 2024 1.190 1.320 1.160 1.300 62,635 +0.09(+7.44%)
Mar 12, 2024 1.160 1.220 1.140 1.210 14,495 +0.05(+4.31%)
Mar 11, 2024 1.180 1.250 1.120 1.160 52,695 -0.04(-3.33%)
Mar 08, 2024 1.230 1.280 1.190 1.200 60,816 -0.09(-6.98%)
Mar 07, 2024 1.170 1.290 1.150 1.290 85,008 +0.11(+9.32%)
Mar 06, 2024 1.120 1.200 1.100 1.180 89,730 +0.00(+0.00%)
Mar 05, 2024 1.150 1.220 1.120 1.180 39,965 +0.00(+0.00%)
Mar 04, 2024 1.210 1.230 1.120 1.180 86,048 +0.03(+2.61%)
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.