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 (%)
Sep 30, 2020 5.600 5.800 5.500 5.600 36,723 -0.10(-1.75%)
Sep 29, 2020 5.500 5.750 5.400 5.700 37,333 +0.30(+5.56%)
Sep 28, 2020 5.550 5.700 5.250 5.400 21,600 -0.12(-2.16%)
Sep 25, 2020 5.350 6.200 5.350 5.519 244,620 +0.32(+6.13%)
Sep 24, 2020 5.200 5.300 5.100 5.200 25,586 -0.25(-4.59%)
Sep 23, 2020 5.400 5.550 5.150 5.450 40,010 -0.05(-0.91%)
Sep 22, 2020 5.350 5.500 5.250 5.500 13,694 +0.00(+0.00%)
Sep 21, 2020 5.400 5.500 5.100 5.500 11,502 +0.00(+0.00%)
Sep 18, 2020 5.550 5.551 5.350 5.500 13,480 -0.20(-3.51%)
Sep 17, 2020 5.350 5.700 5.350 5.700 22,458 +0.30(+5.56%)
Sep 16, 2020 5.650 5.650 5.350 5.400 31,449 -0.10(-1.82%)
Sep 15, 2020 5.500 5.800 5.300 5.500 97,522 -0.45(-7.56%)
Sep 14, 2020 6.500 7.300 5.550 5.950 1,557,950 +0.50(+9.17%)
Sep 11, 2020 5.450 5.550 5.349 5.450 133,100 +0.00(+0.00%)
Sep 10, 2020 5.500 5.600 5.350 5.450 6,587 -0.20(-3.54%)
Sep 09, 2020 5.550 5.850 5.400 5.650 16,524 +0.10(+1.80%)
Sep 08, 2020 5.300 5.550 5.300 5.550 9,357 +0.00(+0.00%)
Sep 04, 2020 5.700 5.800 5.300 5.550 21,820 -0.25(-4.31%)
Sep 03, 2020 5.800 5.900 5.600 5.800 17,431 -0.15(-2.52%)
Sep 02, 2020 6.050 6.050 5.800 5.950 21,073 -0.20(-3.25%)
Sep 01, 2020 6.150 6.250 5.900 6.150 22,343 +0.05(+0.82%)
Aug 31, 2020 6.100 6.450 6.100 6.100 20,615 -0.05(-0.81%)
Aug 28, 2020 6.150 6.450 6.050 6.150 21,000 +0.10(+1.65%)
Aug 27, 2020 6.200 6.350 6.050 6.050 13,926 -0.35(-5.47%)
Aug 26, 2020 6.350 6.400 6.100 6.400 17,914 +0.05(+0.79%)
Aug 25, 2020 5.900 6.450 5.900 6.350 23,716 +0.20(+3.25%)
Aug 24, 2020 6.100 6.300 5.750 6.150 69,845 +0.15(+2.50%)
Aug 21, 2020 5.900 6.150 5.900 6.000 165,260 -0.10(-1.64%)
Aug 20, 2020 6.100 6.200 5.850 6.100 31,033 -0.10(-1.61%)
Aug 19, 2020 6.250 6.300 6.100 6.200 24,611 +0.00(+0.00%)
Aug 18, 2020 6.400 6.600 6.000 6.200 132,322 -0.90(-12.68%)
Aug 17, 2020 6.250 6.400 6.050 7.100 218,098 +0.90(+14.52%)
Aug 14, 2020 6.350 6.509 6.051 6.200 25,840 -0.05(-0.80%)
Aug 13, 2020 5.900 6.400 5.850 6.250 29,684 +0.35(+5.93%)
Aug 12, 2020 6.250 6.450 5.800 5.900 26,321 -0.30(-4.84%)
Aug 11, 2020 6.550 6.750 6.200 6.200 21,606 -0.35(-5.34%)
Aug 10, 2020 6.750 6.800 6.550 6.550 15,687 -0.10(-1.51%)
Aug 07, 2020 6.700 6.850 6.551 6.651 24,340 -0.25(-3.62%)
Aug 06, 2020 6.750 7.172 6.450 6.900 57,916 -0.35(-4.83%)
Aug 05, 2020 6.650 8.100 6.650 7.250 159,018 +0.65(+9.85%)
Aug 04, 2020 6.550 7.050 6.200 6.600 56,110 -0.05(-0.75%)
Aug 03, 2020 6.250 7.150 6.250 6.650 69,101 +0.55(+9.02%)
Jul 31, 2020 5.900 6.850 5.850 6.100 107,220 +0.00(+0.00%)
Jul 30, 2020 6.100 6.500 5.750 6.100 39,748 -0.10(-1.61%)
Jul 29, 2020 6.450 6.450 6.150 6.200 16,292 -0.35(-5.34%)
Jul 28, 2020 6.500 6.667 6.301 6.550 9,305 +0.10(+1.55%)
Jul 27, 2020 7.200 7.250 6.250 6.450 22,237 -0.35(-5.15%)
Jul 24, 2020 6.850 7.125 6.600 6.800 29,480 +0.05(+0.74%)
Jul 23, 2020 7.100 7.650 6.750 6.750 51,778 -0.60(-8.16%)
Jul 22, 2020 6.750 7.400 6.550 7.350 95,803 +0.75(+11.36%)
Jul 21, 2020 5.650 8.950 5.500 6.600 607,640 +1.05(+18.92%)
Jul 20, 2020 5.800 5.850 5.550 5.550 36,495 -0.35(-5.93%)
Jul 17, 2020 5.800 6.100 5.750 5.900 23,480 +0.00(+0.00%)
Jul 16, 2020 6.050 6.150 5.650 5.900 33,507 -0.25(-4.07%)
Jul 15, 2020 6.900 7.100 5.600 6.150 303,057 +0.40(+6.96%)
Jul 14, 2020 5.700 5.900 5.150 5.750 45,291 +0.20(+3.60%)
Jul 13, 2020 5.950 6.100 5.550 5.550 34,021 -0.55(-9.02%)
Jul 10, 2020 6.100 6.250 5.850 6.100 21,460 -0.05(-0.81%)
Jul 09, 2020 6.450 6.450 5.900 6.150 41,096 -0.15(-2.38%)
Jul 08, 2020 5.900 7.150 5.550 6.300 229,481 +0.70(+12.50%)
Jul 07, 2020 5.550 5.750 5.362 5.600 22,372 -0.20(-3.45%)
Jul 06, 2020 5.900 6.100 5.550 5.800 48,747 +0.20(+3.57%)
Jul 02, 2020 5.800 5.950 5.450 5.600 28,820 -0.25(-4.27%)
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.