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 (%)
Jan 29, 2021 8.200 8.450 7.650 7.800 144,420 -0.05(-0.64%)
Jan 28, 2021 8.100 8.300 7.700 7.850 110,964 -0.35(-4.27%)
Jan 27, 2021 8.500 8.650 7.850 8.200 269,612 -0.55(-6.29%)
Jan 26, 2021 8.600 9.150 8.400 8.750 259,171 -0.15(-1.69%)
Jan 25, 2021 8.650 9.150 8.350 8.900 347,838 +0.35(+4.09%)
Jan 22, 2021 8.800 8.950 8.150 8.550 280,180 -0.55(-6.04%)
Jan 21, 2021 9.500 9.600 8.750 9.100 327,466 +0.00(+0.00%)
Jan 20, 2021 9.300 9.300 8.400 9.100 1,089,958 -2.55(-21.89%)
Jan 19, 2021 11.30 15.45 10.90 11.65 4,728,897 +3.10(+36.26%)
Jan 15, 2021 8.350 8.700 7.700 8.550 1,584,380 +0.28(+3.32%)
Jan 14, 2021 8.350 8.649 8.200 8.275 28,090 -0.07(-0.90%)
Jan 13, 2021 8.050 8.400 7.900 8.350 42,923 +0.35(+4.37%)
Jan 12, 2021 8.050 8.290 7.800 8.000 34,331 -0.05(-0.62%)
Jan 11, 2021 8.150 8.200 7.600 8.050 29,860 -0.05(-0.62%)
Jan 08, 2021 8.150 8.850 7.550 8.100 81,440 +0.40(+5.19%)
Jan 07, 2021 7.250 7.950 7.150 7.700 58,762 +0.60(+8.45%)
Jan 06, 2021 7.200 7.400 6.950 7.100 68,049 +0.15(+2.16%)
Jan 05, 2021 6.900 7.200 6.600 6.950 32,559 +0.20(+2.96%)
Jan 04, 2021 7.000 7.199 6.400 6.750 22,711 -0.15(-2.17%)
Dec 31, 2020 6.900 6.900 6.900 46,149 -0.45(-6.12%)
Dec 30, 2020 7.150 7.598 7.050 7.350 46,149 +0.25(+3.52%)
Dec 29, 2020 7.750 7.750 6.800 7.100 60,598 -0.60(-7.79%)
Dec 28, 2020 7.250 9.000 7.100 7.700 240,838 +0.35(+4.76%)
Dec 24, 2020 7.450 7.600 7.250 7.350 10,320 -0.10(-1.34%)
Dec 23, 2020 7.600 8.000 7.400 7.450 54,732 -0.15(-1.97%)
Dec 22, 2020 7.450 7.850 7.150 7.600 78,320 +0.35(+4.83%)
Dec 21, 2020 7.100 7.400 7.050 7.250 22,728 +0.10(+1.40%)
Dec 18, 2020 7.300 7.300 7.005 7.150 7,580 -0.05(-0.69%)
Dec 17, 2020 6.850 7.500 6.850 7.200 34,719 +0.35(+5.11%)
Dec 16, 2020 7.000 7.089 6.763 6.850 18,947 -0.15(-2.14%)
Dec 15, 2020 7.200 7.285 6.900 7.000 15,547 -0.15(-2.10%)
Dec 14, 2020 7.150 7.450 7.100 7.150 18,137 -0.15(-2.05%)
Dec 11, 2020 7.250 7.600 7.000 7.300 40,120 +0.15(+2.10%)
Dec 10, 2020 7.200 7.298 6.900 7.150 16,078 -0.10(-1.38%)
Dec 09, 2020 7.400 7.850 7.002 7.250 55,647 -0.15(-2.03%)
Dec 08, 2020 7.800 8.000 7.252 7.400 38,916 -0.40(-5.13%)
Dec 07, 2020 7.350 7.900 7.200 7.800 58,296 +0.50(+6.85%)
Dec 04, 2020 7.300 7.400 6.950 7.300 23,140 +0.20(+2.82%)
Dec 03, 2020 7.200 7.250 6.950 7.100 16,400 +0.05(+0.71%)
Dec 02, 2020 6.800 7.400 6.700 7.050 38,216 +0.10(+1.44%)
Dec 01, 2020 7.100 7.725 6.800 6.950 25,369 -0.38(-5.13%)
Nov 30, 2020 8.000 8.100 7.000 7.326 61,892 -0.67(-8.43%)
Nov 27, 2020 7.200 8.900 7.100 8.000 177,400 +0.80(+11.11%)
Nov 25, 2020 7.050 7.485 6.987 7.200 33,940 -0.05(-0.69%)
Nov 24, 2020 8.000 8.350 7.000 7.250 110,471 -0.65(-8.23%)
Nov 23, 2020 7.500 8.100 6.950 7.900 206,348 +0.50(+6.76%)
Nov 20, 2020 6.400 7.450 6.400 7.400 158,240 +0.80(+12.12%)
Nov 19, 2020 6.150 6.900 6.050 6.600 63,510 +0.53(+8.76%)
Nov 18, 2020 6.500 6.500 6.050 6.069 16,545 -0.41(-6.28%)
Nov 17, 2020 6.550 6.550 6.250 6.475 16,754 -0.12(-1.80%)
Nov 16, 2020 6.100 6.600 5.850 6.593 101,091 +0.49(+8.09%)
Nov 13, 2020 6.100 6.200 5.950 6.100 8,160 +0.00(+0.00%)
Nov 12, 2020 6.050 6.600 5.950 6.100 35,734 +0.15(+2.52%)
Nov 11, 2020 5.850 6.100 5.850 5.950 7,964 -0.05(-0.83%)
Nov 10, 2020 5.850 6.050 5.700 6.000 7,856 +0.15(+2.56%)
Nov 09, 2020 6.000 6.250 5.700 5.850 24,867 -0.20(-3.31%)
Nov 06, 2020 6.250 6.300 5.750 6.050 10,340 -0.05(-0.82%)
Nov 05, 2020 6.000 6.200 5.900 6.100 27,609 -0.10(-1.61%)
Nov 04, 2020 6.000 6.200 5.700 6.200 25,581 +0.20(+3.33%)
Nov 03, 2020 5.700 6.050 5.700 6.000 22,861 +0.35(+6.19%)
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.