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

China Natural Res (NQ: CHNR )

0.9400 +0.0300 (+3.30%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 14, 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 (%)
Mar 29, 2019 8.268 8.312 8.264 8.312 340 +0.02(+0.25%)
Mar 28, 2019 8.450 8.550 8.291 8.291 1,560 +0.04(+0.50%)
Mar 27, 2019 8.508 8.508 8.250 8.250 2,409 -0.05(-0.60%)
Mar 26, 2019 8.375 8.375 8.275 8.300 387 -0.10(-1.18%)
Mar 25, 2019 8.399 8.399 8.399 1 +0.00(+0.00%)
Mar 22, 2019 8.600 8.600 8.399 8.399 1,300 -0.40(-4.56%)
Mar 21, 2019 8.950 8.950 8.750 8.800 762 -0.40(-4.35%)
Mar 20, 2019 8.600 9.275 8.600 9.200 1,388 +0.65(+7.60%)
Mar 19, 2019 8.392 8.550 8.392 8.550 98 +0.00(+0.00%)
Mar 18, 2019 8.351 8.550 8.351 8.550 847 +0.10(+1.18%)
Mar 15, 2019 8.455 8.576 8.450 8.450 1,100 +0.00(+0.00%)
Mar 14, 2019 8.600 8.600 8.450 8.450 986 -0.11(-1.26%)
Mar 13, 2019 8.550 8.562 8.550 8.558 487 -0.03(-0.40%)
Mar 12, 2019 8.300 8.592 8.300 8.592 526 +0.54(+6.74%)
Mar 11, 2019 8.500 8.500 8.050 8.050 787 -0.49(-5.71%)
Mar 08, 2019 8.883 8.899 8.501 8.537 1,740 -0.36(-4.07%)
Mar 07, 2019 8.906 9.005 8.900 8.900 975 +0.05(+0.56%)
Mar 06, 2019 9.250 9.500 8.768 8.850 7,910 -0.45(-4.80%)
Mar 05, 2019 9.350 10.00 8.920 9.296 24,764 +0.18(+1.99%)
Mar 04, 2019 8.860 9.172 8.860 9.115 946 +0.02(+0.16%)
Mar 01, 2019 8.950 9.100 8.600 9.100 300 +0.40(+4.60%)
Feb 28, 2019 8.700 8.700 8.700 5 +0.00(+0.00%)
Feb 27, 2019 8.694 8.694 8.700 0 +0.01(+0.07%)
Feb 26, 2019 8.660 8.694 8.660 8.694 849 -0.41(-4.46%)
Feb 25, 2019 9.000 9.293 8.500 9.100 3,440 +0.55(+6.43%)
Feb 22, 2019 8.600 8.600 8.550 8.550 540 +0.01(+0.13%)
Feb 21, 2019 8.595 8.600 8.539 8.539 150 -0.00(-0.05%)
Feb 20, 2019 8.550 8.550 8.543 8.543 236 -0.16(-1.81%)
Feb 19, 2019 8.709 8.709 8.695 8.700 268 +0.15(+1.75%)
Feb 15, 2019 8.800 8.850 8.550 8.550 1,040 -0.05(-0.58%)
Feb 14, 2019 8.800 8.900 8.600 8.600 885 -0.20(-2.27%)
Feb 13, 2019 8.350 8.800 8.350 8.800 228 +0.30(+3.53%)
Feb 12, 2019 8.500 8.500 8.250 8.500 501 -0.20(-2.30%)
Feb 11, 2019 8.550 8.700 8.550 8.700 529 +0.00(+0.00%)
Feb 08, 2019 8.500 8.700 8.450 8.700 2,060 +0.09(+1.06%)
Feb 07, 2019 8.700 8.700 8.450 8.608 810 -0.06(-0.70%)
Feb 06, 2019 8.622 8.800 8.451 8.669 1,400 -0.43(-4.74%)
Feb 05, 2019 8.900 9.100 8.900 9.100 665 -0.10(-1.09%)
Feb 04, 2019 8.950 9.200 8.550 9.200 679 +0.40(+4.55%)
Feb 01, 2019 8.500 9.700 8.450 8.800 20,100 +0.62(+7.65%)
Jan 31, 2019 8.216 8.250 8.175 8.175 414 +0.12(+1.55%)
Jan 30, 2019 8.126 8.550 8.050 8.050 1,011 -0.24(-2.92%)
Jan 29, 2019 8.160 8.400 8.160 8.293 484 -0.16(-1.86%)
Jan 28, 2019 8.505 8.505 8.300 8.450 396 -0.20(-2.31%)
Jan 25, 2019 8.450 8.650 8.450 8.650 1,160 -0.25(-2.81%)
Jan 24, 2019 9.004 9.004 8.900 8.900 192 +0.45(+5.33%)
Jan 23, 2019 8.450 8.450 8.450 46 +0.00(+0.00%)
Jan 22, 2019 8.600 8.650 8.450 8.450 777 +0.00(+0.00%)
Jan 18, 2019 8.800 8.800 8.450 8.450 200 -0.35(-3.98%)
Jan 17, 2019 8.250 8.800 8.250 8.800 2,963 +0.35(+4.14%)
Jan 16, 2019 8.450 8.496 8.450 8.450 858 +0.16(+1.91%)
Jan 15, 2019 8.500 8.500 8.291 8.291 244 -0.26(-3.02%)
Jan 14, 2019 8.551 8.551 8.550 8.550 265 +0.10(+1.18%)
Jan 11, 2019 8.450 8.450 8.250 8.450 840 +0.20(+2.42%)
Jan 10, 2019 8.650 8.650 8.250 8.250 85 +0.00(+0.00%)
Jan 09, 2019 8.100 9.098 8.050 8.250 4,633 -0.01(-0.12%)
Jan 08, 2019 8.259 8.259 8.259 8.259 198 +0.01(+0.12%)
Jan 07, 2019 8.100 8.250 8.100 8.250 71 +0.10(+1.23%)
Jan 04, 2019 8.250 9.100 8.100 8.150 800 -0.15(-1.81%)
Jan 03, 2019 8.700 8.900 8.300 8.300 1,692 -0.32(-3.66%)
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.