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

China Natural Res (NQ: CHNR )

0.9590 +0.0190 (+2.02%)
Streaming Delayed Price Updated: 2:31 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 (%)
Jul 31, 2019 7.400 7.400 7.400 7.400 25 -0.10(-1.33%)
Jul 30, 2019 7.500 7.500 7.400 7.500 550 +0.00(+0.00%)
Jul 29, 2019 7.450 7.500 7.400 7.500 278 +0.00(+0.00%)
Jul 26, 2019 7.500 7.500 7.500 7.500 180 +0.00(+0.00%)
Jul 25, 2019 7.400 7.500 7.400 7.500 606 +0.00(+0.01%)
Jul 24, 2019 7.650 7.650 7.500 7.500 224 -0.10(-1.32%)
Jul 23, 2019 7.450 7.600 7.400 7.600 926 +0.20(+2.70%)
Jul 22, 2019 7.700 7.700 7.400 7.400 1,074 -0.25(-3.27%)
Jul 19, 2019 7.500 7.700 7.400 7.650 2,520 +0.05(+0.66%)
Jul 18, 2019 7.450 7.950 7.400 7.600 1,450 +0.10(+1.33%)
Jul 17, 2019 7.500 7.500 7.400 7.500 1,450 +0.10(+1.35%)
Jul 16, 2019 7.387 7.574 7.387 7.400 1,212 -0.55(-6.92%)
Jul 15, 2019 7.950 7.950 7.950 2 +0.00(+0.00%)
Jul 12, 2019 7.850 7.950 7.850 7.950 280 +0.00(+0.00%)
Jul 11, 2019 8.250 8.250 7.950 7.950 56 +0.20(+2.58%)
Jul 10, 2019 8.000 8.150 7.750 7.750 681 -0.50(-6.06%)
Jul 09, 2019 8.000 8.250 8.000 8.250 437 -0.01(-0.09%)
Jul 08, 2019 8.000 8.400 8.000 8.258 122 +0.26(+3.22%)
Jul 05, 2019 8.000 8.450 8.000 8.000 1,240 +0.25(+3.23%)
Jul 03, 2019 7.750 8.200 7.450 7.750 1,780 -0.10(-1.27%)
Jul 02, 2019 8.000 8.000 7.850 7.850 276 +0.15(+1.97%)
Jul 01, 2019 8.400 8.425 7.698 7.698 1,288 -0.55(-6.70%)
Jun 28, 2019 8.251 8.251 8.251 10 +0.00(+0.00%)
Jun 27, 2019 8.251 8.251 8.251 0 +0.00(+0.00%)
Jun 26, 2019 8.251 8.251 8.251 8.251 40 -0.40(-4.62%)
Jun 25, 2019 8.500 8.650 8.250 8.650 685 +0.15(+1.76%)
Jun 24, 2019 8.500 8.500 8.500 8.500 394 +0.00(+0.00%)
Jun 21, 2019 8.550 8.550 8.500 8.500 360 +0.00(+0.00%)
Jun 20, 2019 8.550 8.600 8.350 8.500 982 +0.00(+0.00%)
Jun 19, 2019 8.400 8.500 8.400 8.500 1,139 +0.10(+1.19%)
Jun 18, 2019 8.527 8.527 8.400 8.400 87 +0.00(+0.00%)
Jun 17, 2019 8.400 8.400 8.400 8.400 4,011 -0.10(-1.17%)
Jun 13, 2019 8.499 8.499 8.499 0 -0.09(-1.02%)
Jun 12, 2019 8.588 8.588 8.588 8.588 222 +0.29(+3.46%)
Jun 11, 2019 8.300 8.300 8.300 8.300 31 -0.04(-0.50%)
Jun 10, 2019 8.341 8.341 8.341 29 +0.00(+0.00%)
Jun 07, 2019 8.341 8.341 8.341 2 +0.00(+0.00%)
Jun 06, 2019 8.341 8.341 8.341 8.341 49 -0.16(-1.86%)
Jun 05, 2019 8.750 8.750 8.300 8.500 1,131 -0.15(-1.73%)
Jun 04, 2019 8.500 8.850 8.500 8.650 216 +0.15(+1.76%)
Jun 03, 2019 8.800 9.100 8.500 8.500 2,886 -0.06(-0.69%)
May 31, 2019 8.800 8.800 8.550 8.559 1,780 -0.39(-4.37%)
May 30, 2019 8.900 9.000 8.700 8.950 776 -0.05(-0.56%)
May 29, 2019 8.700 9.000 8.700 9.000 282 +0.30(+3.45%)
May 28, 2019 8.800 9.350 8.600 8.700 3,175 +0.17(+2.05%)
May 24, 2019 8.550 8.550 8.525 8.525 40 +0.03(+0.29%)
May 23, 2019 8.900 9.000 8.500 8.500 1,375 -0.50(-5.56%)
May 22, 2019 8.700 9.482 8.691 9.000 4,195 +0.46(+5.32%)
May 21, 2019 8.950 8.950 8.545 8.545 1,279 -0.41(-4.54%)
May 20, 2019 9.100 9.300 8.950 8.951 1,867 +0.00(+0.02%)
May 17, 2019 9.000 9.000 8.500 8.950 2,140 +0.10(+1.13%)
May 16, 2019 8.650 9.400 8.650 8.850 2,670 +0.10(+1.14%)
May 15, 2019 8.505 8.800 8.505 8.750 2,071 -0.10(-1.13%)
May 14, 2019 8.850 8.850 8.674 8.850 612 +0.15(+1.73%)
May 13, 2019 8.750 9.000 8.600 8.700 1,548 -0.00(-0.01%)
May 10, 2019 8.850 9.400 8.556 8.700 10,300 -0.25(-2.79%)
May 09, 2019 9.450 9.450 8.700 8.950 3,735 +0.06(+0.62%)
May 08, 2019 8.800 9.350 8.800 8.895 7,184 -0.21(-2.26%)
May 07, 2019 9.100 9.300 8.700 9.100 11,649 -0.15(-1.62%)
May 06, 2019 8.950 9.450 8.743 9.250 7,392 +0.00(+0.00%)
May 03, 2019 8.700 9.450 8.700 9.250 8,640 +0.25(+2.78%)
May 02, 2019 9.000 9.350 8.794 9.000 2,582 -0.05(-0.55%)
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.