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

China Natural Res (NQ: CHNR )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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, 2023 2.000 164 -0.04(-1.72%)
Jun 29, 2023 1.960 2.070 1.960 2.035 850 +0.08(+4.35%)
Jun 28, 2023 2.060 2.080 1.950 1.950 1,881 -0.12(-5.71%)
Jun 27, 2023 1.960 2.080 1.960 2.068 5,896 +0.11(+5.52%)
Jun 26, 2023 2.090 2.090 1.960 1.960 1,686 +0.00(+0.00%)
Jun 23, 2023 2.030 2.030 1.960 1.960 1,662 +0.03(+1.55%)
Jun 22, 2023 2.050 2.260 1.930 1.930 17,761 -0.13(-6.35%)
Jun 21, 2023 2.070 2.126 2.030 2.061 1,256 -0.01(-0.43%)
Jun 20, 2023 1.920 2.070 1.920 2.070 3,588 +0.15(+7.81%)
Jun 16, 2023 1.880 1.920 1.880 1.920 2,462 -0.02(-1.20%)
Jun 15, 2023 1.920 1.960 1.900 1.943 6,035 -0.02(-0.85%)
Jun 14, 2023 1.916 1.960 1.868 1.960 8,656 +0.07(+3.70%)
Jun 13, 2023 1.890 1.910 1.890 1.890 2,777 +0.01(+0.77%)
Jun 12, 2023 1.920 1.916 1.875 1.875 1,450 +0.02(+0.83%)
Jun 09, 2023 2.003 2.003 1.860 1.860 6,088 -0.14(-7.20%)
Jun 08, 2023 1.970 2.004 1.950 2.004 2,015 -0.02(-1.01%)
Jun 07, 2023 2.030 2.060 1.960 2.025 2,914 +0.01(+0.57%)
Jun 06, 2023 2.090 2.090 2.013 2.013 1,566 +0.06(+3.25%)
Jun 02, 2023 1.950 246 -0.12(-5.80%)
Jun 01, 2023 2.093 2.093 2.010 2.070 3,174 +0.06(+2.99%)
May 31, 2023 2.050 2.050 2.010 2.010 1,394 -0.01(-0.50%)
May 30, 2023 2.020 2.195 2.020 2.020 1,216 +0.01(+0.50%)
May 26, 2023 2.106 2.129 2.010 2.010 2,247 -0.12(-5.63%)
May 25, 2023 2.110 2.190 2.110 2.130 2,489 -0.14(-6.17%)
May 24, 2023 2.107 2.270 2.107 2.270 4,538 -0.03(-1.30%)
May 22, 2023 2.300 154 +0.00(+0.00%)
May 19, 2023 2.350 2.400 2.180 2.300 8,497 +0.00(+0.00%)
May 18, 2023 2.280 2.339 2.280 2.300 1,957 +0.02(+0.89%)
May 17, 2023 2.490 2.490 2.280 2.280 1,954 +0.04(+1.78%)
May 16, 2023 2.230 2.500 2.230 2.240 3,076 +0.01(+0.45%)
May 15, 2023 2.260 2.360 2.220 2.230 11,182 -0.06(-2.62%)
May 12, 2023 2.320 2.330 2.030 2.290 8,819 -0.09(-3.78%)
May 11, 2023 2.280 2.495 2.280 2.380 4,045 -0.02(-0.83%)
May 10, 2023 2.550 2.550 2.260 2.400 3,825 +0.05(+2.13%)
May 09, 2023 2.560 2.740 2.310 2.350 8,782 -0.30(-11.32%)
May 08, 2023 2.520 2.660 2.520 2.650 1,200 +0.06(+2.32%)
May 05, 2023 2.590 2.590 2.510 2.590 4,098 +0.10(+4.02%)
May 04, 2023 2.640 2.660 2.440 2.490 3,462 -0.10(-4.05%)
May 03, 2023 2.360 2.845 2.360 2.595 26,752 +0.08(+2.98%)
May 02, 2023 3.000 3.200 2.261 2.520 44,275 -0.69(-21.50%)
May 01, 2023 2.300 3.770 2.031 3.210 319,949 +0.92(+39.87%)
Apr 28, 2023 1.760 2.498 1.750 2.295 89,279 +0.54(+31.14%)
Apr 27, 2023 1.750 1.750 1.750 1.750 528 -0.00(-0.10%)
Apr 26, 2023 1.800 1.880 1.750 1.752 35,696 +0.00(+0.11%)
Apr 25, 2023 1.750 1.780 1.750 1.750 3,805 -0.00(-0.15%)
Apr 24, 2023 1.770 1.810 1.750 1.753 4,162 -0.07(-3.70%)
Apr 21, 2023 2.000 2.083 1.781 1.820 18,128 -0.23(-11.22%)
Apr 20, 2023 2.140 2.263 2.050 2.050 16,698 -0.09(-4.21%)
Apr 19, 2023 2.340 2.350 2.060 2.140 8,186 -0.07(-3.39%)
Apr 18, 2023 2.454 2.454 2.200 2.215 38,275 -0.17(-6.93%)
Apr 17, 2023 2.320 2.560 2.230 2.380 26,492 +0.25(+11.74%)
Apr 14, 2023 2.910 3.000 2.120 2.130 58,741 -0.14(-6.17%)
Apr 13, 2023 2.280 2.328 2.270 2.270 3,932 +0.10(+4.61%)
Apr 12, 2023 2.290 2.360 2.160 2.170 10,325 -0.14(-6.06%)
Apr 11, 2023 2.292 2.414 2.292 2.310 2,022 +0.02(+0.87%)
Apr 10, 2023 2.270 2.450 2.160 2.290 3,102 -0.06(-2.55%)
Apr 06, 2023 2.345 2.530 2.312 2.350 4,341 +0.16(+7.31%)
Apr 05, 2023 2.490 2.490 2.170 2.190 9,190 -0.33(-13.10%)
Apr 04, 2023 2.730 2.730 2.510 2.520 9,221 -0.23(-8.42%)
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.