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

China Natural Res (NQ: CHNR )

0.9301 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 16, 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 (%)
May 31, 2005 22.80 27.70 21.00 23.60 19,967 +3.10(+15.12%)
May 27, 2005 19.45 23.00 18.90 20.50 815 +1.45(+7.61%)
May 26, 2005 19.10 19.59 19.00 19.05 1,192 -0.90(-4.51%)
May 25, 2005 19.55 20.00 17.75 19.95 5,360 -0.55(-2.68%)
May 24, 2005 21.25 21.25 19.25 20.50 1,120 +0.00(+0.00%)
May 23, 2005 20.50 20.50 20.50 20.50 20 +0.05(+0.24%)
May 20, 2005 20.60 20.60 19.50 20.45 248 -0.15(-0.73%)
May 19, 2005 20.60 20.60 20.60 20.60 0 +0.00(+0.00%)
May 18, 2005 21.25 21.25 20.20 20.60 320 +0.65(+3.26%)
May 17, 2005 19.50 19.95 19.50 19.95 333 +0.25(+1.27%)
May 16, 2005 19.20 19.75 19.15 19.70 510 +0.50(+2.60%)
May 13, 2005 19.10 19.35 19.10 19.20 1,135 -0.65(-3.27%)
May 12, 2005 19.10 19.95 19.00 19.85 720 +0.35(+1.79%)
May 11, 2005 19.60 19.60 19.50 19.50 239 -0.45(-2.23%)
May 10, 2005 19.95 19.95 18.80 19.95 2,330 -0.16(-0.77%)
May 09, 2005 20.10 20.10 20.10 20.10 100 +0.85(+4.42%)
May 06, 2005 19.25 19.25 19.25 19.25 174 +0.10(+0.52%)
May 05, 2005 19.35 19.35 19.15 19.15 1,956 -0.50(-2.54%)
May 04, 2005 20.25 20.25 19.18 19.65 848 +0.05(+0.26%)
May 03, 2005 20.70 20.70 19.50 19.60 823 -0.45(-2.24%)
May 02, 2005 20.75 21.95 20.05 20.05 800 -0.55(-2.67%)
Apr 29, 2005 19.00 21.75 19.00 20.60 1,495 +1.35(+7.01%)
Apr 28, 2005 22.10 23.20 18.75 19.25 7,809 -2.25(-10.47%)
Apr 27, 2005 21.95 23.05 21.40 21.50 520 -1.00(-4.44%)
Apr 26, 2005 23.75 23.75 21.25 22.50 3,194 -0.75(-3.23%)
Apr 25, 2005 23.25 23.25 22.74 23.25 200 +0.32(+1.40%)
Apr 22, 2005 22.80 23.75 22.60 22.93 420 +0.33(+1.46%)
Apr 21, 2005 22.60 22.80 22.60 22.60 650 -0.50(-2.16%)
Apr 20, 2005 25.00 25.00 22.75 23.10 1,325 -1.00(-4.15%)
Apr 19, 2005 22.75 24.50 22.75 24.10 2,224 +1.10(+4.78%)
Apr 18, 2005 23.05 23.20 23.00 23.00 476 +0.00(+0.00%)
Apr 15, 2005 23.25 24.05 23.00 23.00 707 -1.20(-4.96%)
Apr 14, 2005 24.45 24.55 23.00 24.20 928 -0.25(-1.02%)
Apr 13, 2005 22.95 24.85 22.50 24.45 1,357 -0.75(-2.98%)
Apr 12, 2005 25.45 25.45 22.80 25.20 2,820 -0.10(-0.40%)
Apr 11, 2005 25.00 27.25 24.25 25.30 5,746 +0.10(+0.40%)
Apr 08, 2005 25.85 25.85 24.00 25.20 4,170 -0.05(-0.20%)
Apr 07, 2005 26.70 26.70 23.50 25.25 4,409 +0.05(+0.20%)
Apr 06, 2005 27.50 27.50 24.10 25.20 7,256 -1.64(-6.13%)
Apr 05, 2005 23.45 29.25 23.45 26.84 16,782 +3.04(+12.79%)
Apr 04, 2005 27.15 27.15 22.75 23.80 1,894 -0.20(-0.83%)
Apr 01, 2005 23.35 24.50 23.00 24.00 2,260 +0.95(+4.12%)
Mar 31, 2005 22.50 23.75 22.50 23.05 1,068 -1.00(-4.16%)
Mar 30, 2005 24.00 24.05 23.05 24.05 764 +0.30(+1.26%)
Mar 29, 2005 23.80 23.80 22.75 23.75 5,689 -0.25(-1.04%)
Mar 28, 2005 24.45 25.50 23.86 24.00 2,071 -0.45(-1.84%)
Mar 24, 2005 25.00 26.25 24.45 24.45 2,000 -0.55(-2.20%)
Mar 23, 2005 25.00 25.15 24.45 25.00 3,094 +0.30(+1.21%)
Mar 22, 2005 24.45 26.50 24.45 24.70 4,909 -0.25(-1.00%)
Mar 21, 2005 25.10 27.45 24.10 24.95 8,683 -0.05(-0.20%)
Mar 18, 2005 23.75 25.95 23.75 25.00 3,607 -0.30(-1.19%)
Mar 17, 2005 25.25 29.95 24.64 25.30 9,717 -0.20(-0.78%)
Mar 16, 2005 25.20 27.00 24.35 25.50 7,962 -0.20(-0.78%)
Mar 15, 2005 30.50 30.50 25.40 25.70 11,786 -4.35(-14.48%)
Mar 14, 2005 30.75 31.90 29.25 30.05 6,983 -0.95(-3.06%)
Mar 11, 2005 32.95 32.95 29.30 31.00 12,422 -1.25(-3.88%)
Mar 10, 2005 30.70 35.00 29.85 32.25 25,657 +2.00(+6.59%)
Mar 09, 2005 37.80 39.50 27.70 30.25 85,733 -7.20(-19.21%)
Mar 08, 2005 20.45 41.25 19.55 37.45 161,096 +17.80(+90.59%)
Mar 07, 2005 20.45 20.50 19.60 19.65 1,380 -0.85(-4.12%)
Mar 04, 2005 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 03, 2005 20.50 20.55 20.45 20.50 520 +0.50(+2.48%)
Mar 02, 2005 19.65 20.60 19.65 20.00 100 -0.60(-2.91%)
Mar 01, 2005 20.60 20.60 20.60 20.60 60 +0.15(+0.71%)
Feb 28, 2005 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Feb 25, 2005 19.75 20.60 19.75 20.45 380 +0.85(+4.36%)
Feb 24, 2005 20.05 20.55 19.25 19.60 220 -0.65(-3.21%)
Feb 23, 2005 20.50 20.50 20.20 20.25 100 -0.50(-2.41%)
Feb 22, 2005 20.75 20.75 20.75 20.75 20 +0.75(+3.75%)
Feb 18, 2005 20.00 20.00 20.00 20.00 80 -0.15(-0.74%)
Feb 17, 2005 20.15 20.15 20.15 20.15 120 -0.25(-1.23%)
Feb 16, 2005 19.35 20.60 19.35 20.40 80 -0.40(-1.92%)
Feb 15, 2005 20.80 20.80 20.80 20.80 80 -0.55(-2.58%)
Feb 14, 2005 22.45 22.45 20.35 21.35 595 -1.10(-4.90%)
Feb 11, 2005 19.95 22.85 19.95 22.45 840 +2.95(+15.13%)
Feb 10, 2005 19.40 19.84 19.25 19.50 815 -1.45(-6.92%)
Feb 09, 2005 20.20 20.95 20.20 20.95 40 +0.95(+4.75%)
Feb 08, 2005 19.35 20.00 19.35 20.00 240 -0.05(-0.25%)
Feb 07, 2005 20.40 20.80 20.05 20.05 200 -0.20(-0.99%)
Feb 04, 2005 20.45 22.25 19.25 20.25 1,434 +0.20(+1.00%)
Feb 03, 2005 20.20 20.20 20.05 20.05 80 -1.95(-8.86%)
Feb 02, 2005 20.10 22.00 20.10 22.00 145 +0.15(+0.69%)
Feb 01, 2005 20.05 23.25 20.05 21.85 440 -0.10(-0.46%)
Jan 31, 2005 21.00 24.00 21.00 21.95 1,265 +1.05(+5.02%)
Jan 28, 2005 19.50 20.90 19.50 20.90 60 -0.80(-3.66%)
Jan 27, 2005 22.50 22.50 19.80 21.70 336 +0.95(+4.55%)
Jan 26, 2005 20.20 21.48 19.30 20.75 821 +0.45(+2.22%)
Jan 25, 2005 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jan 24, 2005 19.25 20.30 19.25 20.30 427 -0.75(-3.56%)
Jan 21, 2005 19.25 21.10 19.15 21.05 478 +0.61(+2.96%)
Jan 20, 2005 19.01 20.45 18.50 20.45 693 -0.86(-4.01%)
Jan 19, 2005 18.25 21.30 18.25 21.30 1,069 +0.90(+4.41%)
Jan 18, 2005 20.30 20.98 20.30 20.40 1,221 -0.85(-4.00%)
Jan 14, 2005 20.94 21.25 20.55 21.25 380 +0.10(+0.47%)
Jan 13, 2005 22.50 23.16 20.50 21.15 519 -1.05(-4.73%)
Jan 12, 2005 20.50 22.20 20.35 22.20 1,280 +1.95(+9.63%)
Jan 11, 2005 22.12 22.25 20.25 20.25 1,983 -2.25(-10.00%)
Jan 10, 2005 25.75 26.00 22.50 22.50 1,470 -3.30(-12.79%)
Jan 07, 2005 27.50 27.50 25.75 25.80 393 -0.05(-0.19%)
Jan 06, 2005 25.55 25.85 25.25 25.85 400 -0.05(-0.19%)
Jan 05, 2005 26.45 26.45 25.50 25.90 1,410 -1.10(-4.07%)
Jan 04, 2005 28.75 28.75 27.00 27.00 2,145 -0.61(-2.21%)
Jan 03, 2005 26.85 28.60 26.85 27.61 900 +0.76(+2.83%)
Dec 31, 2004 26.50 27.20 26.50 26.85 1,280 -0.05(-0.19%)
Dec 30, 2004 26.67 27.75 26.50 26.90 8,000 -0.40(-1.47%)
Dec 29, 2004 27.35 28.05 26.50 27.30 3,300 +0.55(+2.06%)
Dec 28, 2004 26.50 27.45 26.50 26.75 6,300 +0.15(+0.56%)
Dec 27, 2004 26.05 27.00 26.05 26.60 2,480 -0.15(-0.56%)
Dec 23, 2004 27.25 27.25 26.75 26.75 900 -0.10(-0.37%)
Dec 22, 2004 26.25 27.90 26.25 26.85 640 +0.60(+2.29%)
Dec 21, 2004 26.25 27.90 26.25 26.25 1,460 -0.10(-0.38%)
Dec 20, 2004 26.50 27.50 26.25 26.35 1,640 +0.00(+0.00%)
Dec 17, 2004 26.00 28.00 26.00 26.35 140 -0.55(-2.04%)
Dec 16, 2004 26.45 27.00 26.45 26.90 640 +0.35(+1.32%)
Dec 15, 2004 27.00 28.14 25.95 26.55 500 -2.39(-8.27%)
Dec 14, 2004 27.90 30.00 25.55 28.95 1,160 +1.20(+4.31%)
Dec 13, 2004 32.20 32.20 26.50 27.75 2,060 +0.75(+2.78%)
Dec 10, 2004 27.50 27.50 25.50 27.00 500 +1.15(+4.45%)
Dec 09, 2004 27.50 27.50 25.60 25.85 1,380 -0.65(-2.45%)
Dec 08, 2004 26.70 28.25 25.50 26.50 1,920 -2.86(-9.76%)
Dec 07, 2004 31.25 31.25 26.75 29.36 1,320 -0.98(-3.23%)
Dec 06, 2004 27.65 30.70 27.65 30.34 760 +2.20(+7.80%)
Dec 03, 2004 29.25 29.25 27.41 28.15 1,900 -1.10(-3.76%)
Dec 02, 2004 29.55 30.70 29.25 29.25 1,340 +0.00(+0.00%)
Dec 01, 2004 28.15 30.00 28.15 29.25 720 -1.10(-3.62%)
Nov 30, 2004 31.00 31.00 28.15 30.35 2,440 -0.15(-0.49%)
Nov 29, 2004 27.55 31.25 26.25 30.50 6,300 +1.75(+6.09%)
Nov 26, 2004 28.80 29.50 27.55 28.75 2,040 -0.50(-1.71%)
Nov 24, 2004 29.60 30.85 29.25 29.25 2,060 -1.80(-5.80%)
Nov 23, 2004 30.15 31.75 29.50 31.05 2,880 -1.30(-4.02%)
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.