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 (%)
Jun 30, 2016 6.650 6.650 6.025 6.401 1,494 -0.30(-4.47%)
Jun 29, 2016 6.700 6.700 6.700 6.700 200 +0.03(+0.38%)
Jun 28, 2016 6.700 6.700 6.675 6.675 380 +0.12(+1.90%)
Jun 27, 2016 6.550 6.550 6.550 6.550 140 +0.00(+0.00%)
Jun 23, 2016 6.550 6.550 6.550 6.550 14 +0.05(+0.77%)
Jun 22, 2016 6.900 6.900 6.500 6.500 741 -0.20(-2.99%)
Jun 21, 2016 7.000 7.000 6.700 6.700 240 -0.30(-4.29%)
Jun 20, 2016 6.700 7.000 6.700 7.000 572 +0.20(+2.94%)
Jun 17, 2016 6.850 7.050 6.600 6.800 789 +0.30(+4.62%)
Jun 16, 2016 6.650 6.650 6.500 6.500 274 -0.15(-2.26%)
Jun 15, 2016 6.650 6.950 6.601 6.650 924 -0.15(-2.21%)
Jun 14, 2016 6.760 7.050 6.750 6.800 408 -0.42(-5.76%)
Jun 13, 2016 7.250 7.650 7.215 7.215 492 -0.23(-3.15%)
Jun 10, 2016 7.700 7.850 7.000 7.450 8,427 -0.26(-3.43%)
Jun 09, 2016 7.548 7.715 7.548 7.715 272 +0.06(+0.85%)
Jun 08, 2016 7.600 7.700 7.500 7.650 1,475 +0.15(+2.00%)
Jun 07, 2016 7.750 7.850 7.300 7.500 9,301 +0.10(+1.35%)
Jun 06, 2016 7.400 7.400 7.400 7.400 60 +0.10(+1.37%)
Jun 03, 2016 7.400 7.697 7.250 7.300 1,180 -0.55(-7.01%)
Jun 02, 2016 7.550 7.949 7.000 7.850 2,271 +0.13(+1.68%)
Jun 01, 2016 7.550 7.800 7.550 7.720 382 -0.08(-1.03%)
May 31, 2016 7.550 7.800 7.550 7.800 893 +0.25(+3.31%)
May 27, 2016 7.750 7.550 7.550 7.550 1,580 -0.45(-5.63%)
May 26, 2016 8.000 8.000 8.000 8.000 96 +0.00(+0.00%)
May 25, 2016 8.050 8.050 8.000 8.000 304 -0.23(-2.77%)
May 24, 2016 8.050 8.250 8.050 8.228 135 +0.18(+2.21%)
May 23, 2016 8.250 8.300 8.050 8.050 524 -0.15(-1.87%)
May 20, 2016 8.150 8.350 8.150 8.204 931 -0.05(-0.56%)
May 19, 2016 8.300 8.300 8.050 8.250 1,281 +0.20(+2.48%)
May 18, 2016 8.001 8.350 8.001 8.050 2,006 +0.05(+0.62%)
May 17, 2016 8.000 8.648 7.801 8.001 2,346 -0.30(-3.61%)
May 16, 2016 8.000 9.102 7.850 8.300 3,378 +0.05(+0.61%)
May 13, 2016 8.400 9.200 7.650 8.250 4,239 -0.45(-5.17%)
May 12, 2016 7.850 9.200 7.750 8.700 4,729 +0.80(+10.13%)
May 11, 2016 7.950 8.000 7.600 7.900 2,168 -0.15(-1.86%)
May 10, 2016 8.001 8.249 8.001 8.050 1,082 -0.25(-3.01%)
May 09, 2016 8.300 8.950 7.902 8.300 1,352 -0.25(-2.93%)
May 06, 2016 9.150 9.150 7.900 8.550 542 -0.75(-8.06%)
May 05, 2016 8.600 10.00 7.801 9.300 20,260 +0.45(+5.08%)
May 04, 2016 7.400 8.850 7.250 8.850 14,654 +1.70(+23.78%)
May 03, 2016 7.300 8.050 7.050 7.150 4,359 -0.75(-9.49%)
May 02, 2016 7.800 8.450 7.250 7.900 11,010 -0.10(-1.25%)
Apr 29, 2016 7.550 8.400 7.510 8.000 12,696 +0.45(+5.96%)
Apr 28, 2016 7.300 7.850 7.300 7.550 2,339 -0.11(-1.42%)
Apr 26, 2016 7.300 7.659 7.659 7.659 20 +0.16(+2.11%)
Apr 25, 2016 7.700 7.700 7.250 7.500 1,132 +0.00(+0.00%)
Apr 22, 2016 7.750 8.149 7.500 7.500 3,876 -0.15(-1.96%)
Apr 21, 2016 7.650 8.500 7.000 7.650 13,617 +0.25(+3.38%)
Apr 20, 2016 7.194 8.550 7.194 7.400 13,069 -0.40(-5.13%)
Apr 19, 2016 8.400 8.400 7.600 7.800 1,202 -0.20(-2.50%)
Apr 18, 2016 8.001 8.660 7.850 8.000 2,989 -0.45(-5.32%)
Apr 15, 2016 9.400 9.400 8.070 8.450 1,675 -0.08(-0.92%)
Apr 14, 2016 8.750 8.750 8.050 8.528 1,218 +0.18(+2.13%)
Apr 13, 2016 7.903 8.700 7.903 8.350 4,248 +0.00(+0.00%)
Apr 12, 2016 9.400 9.400 7.750 8.350 4,681 +0.80(+10.60%)
Apr 11, 2016 7.150 7.950 7.150 7.550 4,869 +0.34(+4.72%)
Apr 08, 2016 6.850 7.950 6.850 7.210 8,090 +0.41(+6.03%)
Apr 07, 2016 8.150 8.152 6.500 6.800 11,808 -1.32(-16.20%)
Apr 06, 2016 8.000 8.750 7.550 8.115 4,263 +0.27(+3.38%)
Apr 05, 2016 7.550 8.450 6.900 7.850 9,182 +0.30(+3.97%)
Apr 04, 2016 8.700 8.700 7.150 7.550 7,571 +0.35(+4.86%)
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.