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

China Natural Res (NQ: CHNR )

0.9523 +0.0123 (+1.31%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 7, 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 (%)
Dec 31, 2019 10.35 10.45 10.05 10.45 3,120 +0.85(+8.85%)
Dec 30, 2019 9.800 10.33 9.600 9.600 3,128 -0.70(-6.77%)
Dec 27, 2019 10.75 10.75 10.10 10.30 1,700 +0.14(+1.35%)
Dec 26, 2019 10.35 11.20 9.300 10.16 10,390 +0.11(+1.09%)
Dec 24, 2019 11.25 11.75 9.850 10.05 6,840 +0.65(+6.91%)
Dec 23, 2019 9.900 10.50 8.800 9.400 4,764 -0.10(-1.05%)
Dec 20, 2019 9.300 10.10 9.250 9.500 3,540 +0.50(+5.56%)
Dec 19, 2019 8.150 9.150 7.850 9.000 5,814 +1.00(+12.50%)
Dec 18, 2019 8.850 8.999 7.800 8.000 5,683 -0.40(-4.76%)
Dec 17, 2019 9.600 9.750 8.400 8.400 2,454 -0.95(-10.16%)
Dec 16, 2019 9.600 9.600 9.002 9.350 413 +0.14(+1.51%)
Dec 13, 2019 10.10 10.15 9.100 9.210 3,380 -0.29(-3.05%)
Dec 12, 2019 8.750 10.03 8.750 9.500 3,160 +0.20(+2.15%)
Dec 11, 2019 9.150 9.806 9.150 9.300 2,874 -0.25(-2.62%)
Dec 10, 2019 9.500 10.77 9.402 9.550 5,269 -0.15(-1.54%)
Dec 09, 2019 9.800 9.879 9.600 9.700 2,384 +0.30(+3.20%)
Dec 06, 2019 9.500 9.500 9.350 9.399 160 -0.00(-0.01%)
Dec 05, 2019 9.550 9.875 9.400 9.400 2,084 -0.37(-3.83%)
Dec 04, 2019 9.400 9.900 9.350 9.774 3,412 +0.35(+3.70%)
Dec 03, 2019 9.900 9.900 9.350 9.425 1,798 +0.08(+0.80%)
Dec 02, 2019 9.350 9.350 9.300 9.350 880 +0.00(+0.00%)
Nov 29, 2019 9.706 9.725 9.313 9.350 1,240 +0.35(+3.89%)
Nov 27, 2019 9.200 9.200 9.000 9.000 1,060 +0.00(+0.00%)
Nov 26, 2019 9.087 9.125 9.000 9.000 265 -0.21(-2.23%)
Nov 25, 2019 8.750 9.250 8.746 9.205 1,353 +0.51(+5.80%)
Nov 22, 2019 8.700 8.700 8.700 8.700 80 +0.15(+1.75%)
Nov 21, 2019 8.725 8.725 8.550 8.550 403 +0.10(+1.19%)
Nov 20, 2019 8.150 8.765 8.150 8.450 821 +0.02(+0.30%)
Nov 19, 2019 8.850 8.850 8.140 8.425 501 +0.10(+1.20%)
Nov 18, 2019 9.000 9.000 8.300 8.325 495 +0.07(+0.91%)
Nov 15, 2019 8.350 9.380 8.242 8.250 1,820 -0.27(-3.20%)
Nov 14, 2019 9.500 9.500 8.350 8.523 933 -0.48(-5.31%)
Nov 13, 2019 9.300 9.300 8.700 9.000 4,305 +0.85(+10.43%)
Nov 12, 2019 8.850 8.850 8.150 8.150 960 -0.40(-4.68%)
Nov 11, 2019 8.250 9.550 8.050 8.550 1,994 -0.05(-0.58%)
Nov 08, 2019 9.250 9.250 8.450 8.600 1,840 -0.64(-6.93%)
Nov 07, 2019 10.08 10.08 9.050 9.240 4,963 -0.11(-1.18%)
Nov 06, 2019 8.500 9.950 7.596 9.350 25,501 +1.00(+11.98%)
Nov 05, 2019 6.750 8.350 6.750 8.350 9,658 +1.57(+23.25%)
Nov 04, 2019 6.338 6.800 5.900 6.775 14,184 +0.45(+7.11%)
Nov 01, 2019 7.000 7.000 6.200 6.325 10,320 -0.42(-6.30%)
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%)
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.