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

China Natural Res (NQ: CHNR )

0.9400 -0.0300 (-3.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Oct 31, 2019 7.614 7.614 6.700 6.750 5,318 -0.60(-8.16%)
Oct 30, 2019 9.400 9.400 6.750 7.350 6,300 -1.95(-20.97%)
Oct 29, 2019 8.500 9.300 7.650 9.300 14,053 +0.60(+6.90%)
Oct 28, 2019 7.100 8.700 7.050 8.700 4,131 +1.60(+22.54%)
Oct 25, 2019 6.857 7.159 6.800 7.100 1,560 +0.55(+8.40%)
Oct 24, 2019 7.000 7.000 6.550 6.550 522 -0.05(-0.76%)
Oct 23, 2019 6.658 6.658 6.600 6.600 227 -0.20(-2.94%)
Oct 22, 2019 7.000 7.550 6.750 6.800 1,269 -0.45(-6.21%)
Oct 21, 2019 7.500 7.650 6.999 7.250 1,284 +0.00(+0.00%)
Oct 18, 2019 7.150 7.361 7.150 7.250 540 -0.15(-2.03%)
Oct 17, 2019 7.400 7.400 7.400 32 +0.00(+0.00%)
Oct 16, 2019 7.800 7.800 6.666 7.400 699 -0.10(-1.33%)
Oct 15, 2019 7.650 7.800 7.000 7.500 7,568 -0.20(-2.60%)
Oct 14, 2019 7.800 8.000 6.732 7.700 10,041 -0.10(-1.28%)
Oct 11, 2019 8.200 8.223 7.550 7.800 1,360 -0.35(-4.29%)
Oct 10, 2019 8.600 8.963 7.600 8.150 3,454 -0.45(-5.23%)
Oct 09, 2019 8.600 8.600 8.600 8.600 36 +0.05(+0.58%)
Oct 08, 2019 8.650 8.912 8.550 8.550 1,816 -0.55(-6.04%)
Oct 07, 2019 9.000 9.350 8.850 9.100 6,712 -0.55(-5.70%)
Oct 04, 2019 8.750 9.750 8.694 9.650 9,960 +0.50(+5.46%)
Oct 03, 2019 8.900 9.820 8.800 9.150 4,658 +0.00(+0.00%)
Oct 02, 2019 9.264 9.850 8.945 9.150 3,580 -0.55(-5.67%)
Oct 01, 2019 9.050 10.10 8.000 9.700 7,164 +0.30(+3.19%)
Sep 30, 2019 9.500 10.00 9.150 9.400 4,136 -0.45(-4.57%)
Sep 27, 2019 10.50 10.50 9.250 9.850 3,920 -1.25(-11.26%)
Sep 26, 2019 10.60 11.10 10.48 11.10 2,139 +0.40(+3.74%)
Sep 25, 2019 11.45 11.45 8.500 10.70 13,675 -0.56(-4.93%)
Sep 24, 2019 10.80 11.90 10.70 11.26 4,541 +0.13(+1.17%)
Sep 23, 2019 11.75 11.75 10.55 11.12 3,114 +0.22(+2.06%)
Sep 20, 2019 12.30 12.35 10.50 10.90 7,020 -1.80(-14.17%)
Sep 19, 2019 12.30 12.91 12.30 12.70 7,188 +0.50(+4.10%)
Sep 18, 2019 11.90 13.00 11.47 12.20 1,285 +0.82(+7.19%)
Sep 17, 2019 11.77 11.77 10.82 11.38 1,080 -1.17(-9.31%)
Sep 16, 2019 12.75 12.80 11.75 12.55 11,537 -0.35(-2.71%)
Sep 13, 2019 12.75 13.40 10.05 12.90 11,780 +0.35(+2.79%)
Sep 12, 2019 10.05 12.80 10.05 12.55 11,242 +2.54(+25.37%)
Sep 11, 2019 9.750 10.05 9.750 10.01 5,984 +0.21(+2.14%)
Sep 10, 2019 9.704 9.800 9.704 9.800 1,332 +0.05(+0.50%)
Sep 09, 2019 9.750 9.758 9.703 9.751 2,958 -0.04(-0.36%)
Sep 06, 2019 9.500 9.800 9.500 9.787 2,180 +0.04(+0.37%)
Sep 05, 2019 9.750 9.750 9.650 9.750 1,999 +0.00(+0.00%)
Sep 04, 2019 9.800 9.800 8.700 9.750 6,713 +0.00(+0.00%)
Sep 03, 2019 8.650 9.750 8.650 9.750 8,413 +0.54(+5.89%)
Aug 30, 2019 8.500 9.347 8.500 9.207 2,400 +0.06(+0.63%)
Aug 29, 2019 9.000 9.354 9.000 9.150 1,332 -0.20(-2.14%)
Aug 28, 2019 8.750 9.350 8.750 9.350 1,713 +0.10(+1.08%)
Aug 27, 2019 8.750 9.310 8.650 9.250 3,147 +0.50(+5.71%)
Aug 26, 2019 8.475 8.825 8.450 8.750 8,193 +0.35(+4.17%)
Aug 23, 2019 8.000 8.400 8.000 8.400 540 +0.05(+0.60%)
Aug 22, 2019 8.500 8.500 7.779 8.350 1,058 -0.15(-1.76%)
Aug 21, 2019 8.350 8.500 8.050 8.500 3,161 +0.04(+0.46%)
Aug 20, 2019 7.500 8.461 7.500 8.461 59 +0.26(+3.19%)
Aug 19, 2019 8.500 8.550 7.450 8.200 1,588 -0.29(-3.44%)
Aug 16, 2019 8.000 8.550 7.600 8.492 7,480 +0.89(+11.74%)
Aug 15, 2019 8.550 8.550 7.600 7.600 380 -0.96(-11.25%)
Aug 14, 2019 9.000 9.000 7.600 8.563 2,217 +0.50(+6.25%)
Aug 13, 2019 8.500 8.500 8.000 8.060 965 -0.41(-4.85%)
Aug 12, 2019 8.150 8.675 7.854 8.471 3,056 +0.54(+6.78%)
Aug 09, 2019 7.000 8.300 7.000 7.933 10,840 +1.53(+23.95%)
Aug 08, 2019 5.500 6.450 5.500 6.400 4,054 +0.98(+17.98%)
Aug 07, 2019 5.050 6.200 5.050 5.425 4,535 -1.01(-15.66%)
Aug 06, 2019 7.439 7.450 6.350 6.431 3,007 -1.07(-14.25%)
Aug 05, 2019 7.500 7.500 7.500 7.500 83 +0.10(+1.35%)
Aug 02, 2019 7.400 7.400 7.400 7.400 20 -0.02(-0.24%)
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.