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 (%)
Dec 29, 2023 1.470 1.593 1.330 1.593 18,489 +0.12(+8.00%)
Dec 28, 2023 1.610 1.610 1.400 1.475 12,226 -0.11(-7.23%)
Dec 27, 2023 1.600 1.650 1.330 1.590 47,269 +0.04(+2.58%)
Dec 26, 2023 1.720 1.722 1.540 1.550 42,804 -0.15(-8.82%)
Dec 22, 2023 1.670 1.775 1.650 1.700 18,203 +0.03(+1.80%)
Dec 21, 2023 1.640 1.762 1.640 1.670 13,071 -0.10(-5.65%)
Dec 20, 2023 1.770 1.770 1.770 1.770 1,072 +0.08(+4.73%)
Dec 19, 2023 1.770 1.780 1.650 1.690 18,895 +0.01(+0.60%)
Dec 18, 2023 1.730 1.730 1.650 1.680 2,389 -0.05(-2.89%)
Dec 15, 2023 1.690 1.750 1.660 1.730 11,218 -0.02(-1.14%)
Dec 14, 2023 1.740 1.800 1.680 1.750 19,643 +0.01(+0.57%)
Dec 13, 2023 1.750 1.800 1.690 1.740 4,669 -0.05(-2.79%)
Dec 12, 2023 1.810 1.810 1.750 1.790 687 -0.04(-2.19%)
Dec 08, 2023 1.830 464 +0.10(+5.78%)
Dec 07, 2023 1.730 1.730 1.730 1.730 319 -0.11(-5.98%)
Dec 06, 2023 1.700 1.860 1.700 1.840 2,027 +0.02(+1.10%)
Dec 05, 2023 1.740 1.840 1.720 1.820 6,337 +0.07(+4.00%)
Dec 04, 2023 1.680 1.760 1.680 1.750 984 +0.07(+4.17%)
Dec 01, 2023 1.700 1.700 1.660 1.680 2,415 -0.08(-4.55%)
Nov 29, 2023 1.760 268 +0.06(+3.53%)
Nov 28, 2023 1.670 1.700 1.660 1.700 3,790 +0.01(+0.59%)
Nov 27, 2023 1.690 1.690 1.690 1.690 264 +0.00(+0.00%)
Nov 24, 2023 1.690 1.690 1.660 1.690 952 +0.00(+0.00%)
Nov 21, 2023 1.690 142 -0.02(-1.17%)
Nov 20, 2023 1.660 1.710 1.660 1.710 2,150 +0.05(+2.83%)
Nov 17, 2023 1.660 1.720 1.660 1.663 1,231 -0.03(-1.60%)
Nov 16, 2023 1.657 1.690 1.657 1.690 1,931 -0.03(-1.74%)
Nov 15, 2023 1.650 1.720 1.650 1.720 3,805 +0.02(+1.18%)
Nov 14, 2023 1.690 1.720 1.671 1.700 2,299 +0.01(+0.50%)
Nov 13, 2023 1.650 1.700 1.650 1.692 2,238 -0.01(-0.49%)
Nov 10, 2023 1.650 1.720 1.650 1.700 1,912 +0.00(+0.00%)
Nov 09, 2023 1.690 1.700 1.675 1.700 2,617 -0.02(-1.16%)
Nov 08, 2023 1.630 1.720 1.630 1.720 995 -0.01(-0.29%)
Nov 03, 2023 1.725 125 +0.04(+2.07%)
Nov 02, 2023 1.638 1.690 1.638 1.690 2,287 +0.06(+3.68%)
Nov 01, 2023 1.640 1.640 1.630 1.630 672 +0.00(+0.00%)
Oct 31, 2023 1.680 1.735 1.630 1.630 2,028 -0.05(-3.26%)
Oct 26, 2023 1.685 4 -0.01(-0.30%)
Oct 25, 2023 1.730 1.730 1.660 1.690 1,564 +0.06(+3.68%)
Oct 24, 2023 1.630 1.630 1.630 1.630 526 -0.07(-4.12%)
Oct 23, 2023 1.710 1.710 1.700 1.700 1,762 -0.01(-0.58%)
Oct 20, 2023 1.630 1.740 1.630 1.710 1,117 -0.07(-3.93%)
Oct 19, 2023 1.770 1.780 1.762 1.780 907 +0.03(+1.71%)
Oct 18, 2023 1.720 1.750 1.710 1.750 1,306 -0.05(-2.77%)
Oct 16, 2023 1.800 92 +0.10(+5.88%)
Oct 13, 2023 1.700 1.700 1.700 1.700 316 +0.08(+4.94%)
Oct 12, 2023 1.790 1.790 1.620 1.620 2,858 -0.09(-5.30%)
Oct 10, 2023 1.711 717 -0.04(-2.25%)
Oct 09, 2023 1.750 1.750 1.750 1.750 625 +0.00(+0.03%)
Oct 06, 2023 1.750 1.830 1.750 1.750 5,169 -0.11(-6.15%)
Oct 05, 2023 1.780 1.864 1.740 1.864 2,002 +0.16(+9.66%)
Oct 03, 2023 1.700 344 -0.15(-8.11%)
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.