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 -0.0224 (-2.35%)
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 (%)
Nov 30, 2015 9.550 10.00 8.100 8.100 931 -0.90(-10.00%)
Nov 25, 2015 8.950 9.000 9.000 9.000 300 +0.70(+8.43%)
Nov 24, 2015 8.600 9.060 8.300 8.300 1,188 +0.10(+1.22%)
Nov 23, 2015 8.100 8.200 7.750 8.200 319 +0.10(+1.23%)
Nov 20, 2015 8.200 8.700 8.100 8.100 124 -0.20(-2.41%)
Nov 19, 2015 8.491 8.491 8.000 8.300 620 +0.50(+6.41%)
Nov 18, 2015 7.816 8.100 7.800 7.800 414 -0.80(-9.30%)
Nov 17, 2015 9.094 9.141 7.650 8.600 5,852 -0.66(-7.13%)
Nov 16, 2015 9.100 9.350 9.100 9.260 1,021 +0.21(+2.31%)
Nov 12, 2015 9.600 9.050 9.050 9.050 2,680 -0.46(-4.85%)
Nov 11, 2015 9.480 9.512 9.466 9.512 569 -0.22(-2.24%)
Nov 10, 2015 9.800 10.09 9.730 9.730 128 -0.12(-1.22%)
Nov 09, 2015 10.00 10.20 9.850 9.850 129 -0.20(-1.99%)
Nov 06, 2015 10.35 10.35 9.900 10.05 1,058 -0.26(-2.57%)
Nov 05, 2015 10.05 10.51 10.05 10.31 370 +0.26(+2.64%)
Nov 04, 2015 10.25 11.20 10.00 10.05 4,807 -0.32(-3.13%)
Nov 03, 2015 10.65 11.50 10.25 10.38 3,367 -0.29(-2.73%)
Nov 02, 2015 10.85 10.95 10.20 10.67 1,498 -0.63(-5.61%)
Oct 30, 2015 11.65 11.65 10.55 11.30 5,191 +0.50(+4.63%)
Oct 29, 2015 11.85 11.94 10.70 10.80 4,160 -0.90(-7.69%)
Oct 28, 2015 10.50 12.35 10.50 11.70 4,128 +1.10(+10.38%)
Oct 27, 2015 11.50 12.50 9.950 10.60 14,834 -0.90(-7.83%)
Oct 26, 2015 10.80 11.90 10.10 11.50 10,804 +1.20(+11.63%)
Oct 23, 2015 8.350 10.95 7.650 10.30 15,703 +1.33(+14.83%)
Oct 22, 2015 7.250 11.96 6.750 8.972 19,794 +1.92(+27.26%)
Oct 21, 2015 6.500 7.500 6.450 7.050 3,062 +0.70(+11.02%)
Oct 20, 2015 6.500 6.600 6.500 6.350 1,268 -0.20(-3.05%)
Oct 19, 2015 6.500 6.600 6.500 6.550 70 -0.38(-5.43%)
Oct 16, 2015 6.800 6.926 6.800 6.926 278 +0.13(+1.85%)
Oct 15, 2015 6.800 6.854 6.800 6.800 1,105 -0.30(-4.23%)
Oct 14, 2015 6.750 7.600 6.450 7.100 4,060 +0.10(+1.43%)
Oct 13, 2015 6.750 7.300 6.700 7.000 1,320 +0.20(+2.94%)
Oct 12, 2015 6.800 6.800 6.800 6.800 40 -0.20(-2.86%)
Oct 09, 2015 7.200 7.250 7.000 7.000 278 +0.15(+2.19%)
Oct 08, 2015 7.600 7.800 6.700 6.850 4,968 -0.70(-9.27%)
Oct 07, 2015 6.350 7.550 6.350 7.550 4,330 +0.55(+7.85%)
Oct 06, 2015 7.150 7.400 6.550 7.000 1,587 -0.30(-4.10%)
Oct 05, 2015 6.850 7.388 6.200 7.300 2,436 -0.30(-3.95%)
Oct 02, 2015 6.650 7.600 6.550 7.599 780 +0.05(+0.66%)
Oct 01, 2015 6.600 7.600 6.600 7.550 2,303 -0.05(-0.66%)
Sep 30, 2015 7.650 7.650 6.700 7.599 1,444 -0.10(-1.31%)
Sep 29, 2015 6.900 7.950 6.550 7.700 3,033 +1.40(+22.22%)
Sep 28, 2015 6.800 7.000 6.300 6.300 1,590 -1.60(-20.25%)
Sep 25, 2015 6.850 7.900 6.800 7.899 941 +0.00(+0.00%)
Sep 24, 2015 7.250 7.899 7.250 7.899 121 +0.05(+0.64%)
Sep 23, 2015 7.900 7.900 7.340 7.849 241 -0.15(-1.88%)
Sep 22, 2015 7.250 8.400 7.150 8.000 960 +0.85(+11.89%)
Sep 21, 2015 7.250 8.400 7.150 7.150 1,130 -0.20(-2.72%)
Sep 17, 2015 7.700 7.350 7.350 7.350 4,480 -0.04(-0.57%)
Sep 16, 2015 7.393 7.393 7.393 7.393 103 -0.56(-7.01%)
Sep 14, 2015 7.950 7.950 7.950 7.950 0 -0.20(-2.45%)
Sep 11, 2015 8.150 8.150 8.150 8.150 200 -0.10(-1.21%)
Sep 10, 2015 8.050 9.350 7.150 8.249 2,885 +0.60(+7.84%)
Sep 09, 2015 7.650 7.650 7.650 7.650 40 +0.15(+1.99%)
Sep 08, 2015 7.500 8.550 7.500 7.500 851 -1.15(-13.29%)
Sep 04, 2015 7.750 8.650 8.650 8.650 6,520 +0.70(+8.81%)
Sep 03, 2015 7.500 7.950 7.500 7.949 641 +0.55(+7.43%)
Sep 02, 2015 7.800 8.100 7.399 7.399 229 -0.25(-3.27%)
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.