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

China Natural Res (NQ: CHNR )

0.9691 -0.0284 (-2.85%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Nov 30, 2016 13.35 13.95 12.75 13.35 7,135 -0.28(-2.04%)
Nov 29, 2016 14.60 14.60 13.45 13.63 8,181 -0.72(-5.03%)
Nov 28, 2016 14.80 15.40 13.43 14.35 24,473 -0.70(-4.65%)
Nov 25, 2016 14.10 15.55 13.25 15.05 11,756 +0.70(+4.88%)
Nov 23, 2016 14.35 14.35 14.35 0 -0.20(-1.37%)
Nov 22, 2016 16.50 17.25 12.85 14.55 125,939 -3.45(-19.17%)
Nov 21, 2016 12.25 21.25 12.00 18.00 563,061 +6.25(+53.19%)
Nov 18, 2016 12.25 13.49 10.60 11.75 16,702 -0.50(-4.08%)
Nov 17, 2016 25.00 25.25 11.90 12.25 165,267 -11.84(-49.15%)
Nov 16, 2016 8.664 28.65 8.664 24.09 410,332 +15.59(+183.43%)
Nov 15, 2016 9.250 9.250 8.050 8.500 6,821 -0.35(-3.95%)
Nov 14, 2016 8.300 8.850 8.300 8.850 401 +0.75(+9.26%)
Nov 11, 2016 8.350 9.238 8.000 8.100 1,911 -0.25(-2.99%)
Nov 10, 2016 8.964 9.350 8.350 8.350 9,570 -1.05(-11.17%)
Nov 09, 2016 9.800 9.000 9.400 29,338 -0.50(-5.05%)
Nov 08, 2016 8.600 9.900 7.561 9.900 12,741 +1.21(+13.88%)
Nov 07, 2016 7.800 8.694 7.800 8.694 192 +1.19(+15.91%)
Nov 04, 2016 8.350 8.750 7.250 7.500 8,148 -0.85(-10.23%)
Nov 03, 2016 8.500 8.500 8.350 8.354 370 -0.17(-2.01%)
Nov 02, 2016 8.700 8.700 8.525 8.525 276 +0.02(+0.29%)
Nov 01, 2016 8.501 8.501 8.501 8.501 22 -0.19(-2.24%)
Oct 31, 2016 8.687 8.750 8.687 8.695 1,403 +0.10(+1.11%)
Oct 28, 2016 8.501 8.649 8.501 8.600 444 +0.09(+1.12%)
Oct 27, 2016 8.499 8.505 8.499 8.505 288 -0.03(-0.36%)
Oct 26, 2016 8.400 8.550 7.150 8.536 4,397 +0.14(+1.62%)
Oct 25, 2016 8.400 8.400 8.400 8.400 20 +0.40(+5.00%)
Oct 24, 2016 8.000 8.000 8.000 8.000 20 -0.20(-2.44%)
Oct 21, 2016 8.000 8.400 8.000 8.200 2,372 +0.15(+1.86%)
Oct 20, 2016 8.050 8.050 8.050 8.050 28 -0.79(-8.91%)
Oct 19, 2016 8.500 8.838 8.500 8.838 310 +0.32(+3.81%)
Oct 18, 2016 8.400 8.670 8.058 8.513 364 +0.51(+6.41%)
Oct 17, 2016 8.350 8.350 8.000 8.000 352 -0.46(-5.44%)
Oct 14, 2016 7.850 8.460 7.850 8.460 192 +0.46(+5.75%)
Oct 13, 2016 8.005 8.150 8.000 8.000 533 -0.30(-3.61%)
Oct 07, 2016 8.600 8.300 8.300 8.300 0 -0.10(-1.19%)
Oct 06, 2016 8.800 8.895 8.200 8.400 3,280 -0.20(-2.33%)
Oct 05, 2016 8.800 8.900 8.588 8.600 700 +0.05(+0.58%)
Oct 04, 2016 8.900 8.900 8.550 8.550 925 -0.33(-3.76%)
Oct 03, 2016 9.300 9.300 8.884 8.884 279 -0.27(-2.90%)
Sep 30, 2016 9.300 9.300 8.750 9.150 2,043 -0.30(-3.17%)
Sep 29, 2016 9.850 9.850 9.250 9.450 741 +0.15(+1.61%)
Sep 28, 2016 9.300 9.300 9.300 9.300 5 +0.00(+0.00%)
Sep 27, 2016 9.259 9.300 9.259 9.300 103 +0.15(+1.64%)
Sep 26, 2016 9.437 9.581 9.150 9.150 2,539 -0.35(-3.68%)
Sep 23, 2016 8.750 9.800 8.650 9.500 25,422 +0.70(+7.95%)
Sep 22, 2016 8.850 8.950 8.800 8.800 334 +0.00(+0.00%)
Sep 21, 2016 8.500 9.000 8.500 8.800 6,787 +0.30(+3.53%)
Sep 20, 2016 8.500 8.514 8.350 8.500 273 -0.25(-2.86%)
Sep 19, 2016 8.750 8.750 8.250 8.750 15,058 -0.15(-1.69%)
Sep 16, 2016 8.488 8.950 8.488 8.900 176 -0.45(-4.81%)
Sep 15, 2016 8.815 9.350 8.500 9.350 1,591 +0.70(+8.09%)
Sep 13, 2016 8.700 8.650 8.650 8.650 19 +0.00(+0.00%)
Sep 12, 2016 9.150 9.150 8.614 8.650 1,610 -0.55(-5.98%)
Sep 09, 2016 9.452 9.452 8.350 9.200 17,759 -0.10(-1.08%)
Sep 08, 2016 9.200 9.350 9.000 9.300 813 +0.32(+3.53%)
Sep 07, 2016 9.400 9.450 8.950 8.983 7,342 +0.18(+2.08%)
Sep 06, 2016 8.700 9.001 8.450 8.800 5,911 -0.05(-0.56%)
Sep 02, 2016 9.500 8.850 8.850 8.850 34,600 +0.10(+1.14%)
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.