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

China Natural Res (NQ: CHNR )

0.9500 +0.0200 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 8.794 9.250 8.751 9.050 3,102 -0.22(-2.40%)
Apr 30, 2019 8.700 9.704 8.700 9.273 4,967 +0.37(+4.19%)
Apr 29, 2019 8.550 9.100 8.550 8.900 5,701 +0.15(+1.71%)
Apr 26, 2019 8.800 9.000 8.550 8.750 2,740 +0.10(+1.16%)
Apr 25, 2019 8.659 8.659 8.650 8.650 460 +0.05(+0.58%)
Apr 24, 2019 8.645 8.645 8.600 8.600 164 -0.14(-1.63%)
Apr 23, 2019 8.601 8.742 8.601 8.742 139 +0.19(+2.26%)
Apr 22, 2019 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 18, 2019 8.409 8.550 8.409 8.550 240 +0.04(+0.49%)
Apr 17, 2019 8.508 8.508 8.508 8.508 196 -0.03(-0.36%)
Apr 16, 2019 8.442 8.539 8.400 8.539 300 +0.14(+1.65%)
Apr 15, 2019 8.400 8.600 8.400 8.400 554 -0.05(-0.59%)
Apr 12, 2019 8.442 8.450 8.415 8.450 200 +0.01(+0.09%)
Apr 11, 2019 8.458 8.550 8.400 8.442 1,334 +0.03(+0.32%)
Apr 10, 2019 8.500 8.500 8.400 8.415 1,201 -0.09(-1.09%)
Apr 09, 2019 8.800 8.800 8.508 8.508 425 -0.24(-2.77%)
Apr 08, 2019 8.700 8.800 8.543 8.750 436 +0.10(+1.16%)
Apr 05, 2019 8.400 8.650 8.400 8.650 300 +0.06(+0.70%)
Apr 04, 2019 8.250 8.589 8.250 8.589 929 -0.07(-0.79%)
Apr 03, 2019 8.650 8.658 8.400 8.658 473 -0.03(-0.34%)
Apr 02, 2019 8.400 8.688 8.400 8.688 401 +0.29(+3.42%)
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.