Skip to main content

China Natural Res (NQ: CHNR )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.230 1.240 1.181 1.190 17,319 -0.01(-0.83%)
Mar 27, 2024 1.220 1.220 1.190 1.200 13,169 -0.04(-3.23%)
Mar 26, 2024 1.230 1.265 1.200 1.240 29,758 +0.04(+3.33%)
Mar 25, 2024 1.180 1.260 1.170 1.200 13,818 +0.00(+0.00%)
Mar 22, 2024 1.180 1.240 1.176 1.200 20,058 -0.03(-2.44%)
Mar 21, 2024 1.230 1.270 1.181 1.230 39,305 +0.03(+2.50%)
Mar 20, 2024 1.190 1.270 1.190 1.200 13,200 -0.05(-4.38%)
Mar 19, 2024 1.190 1.300 1.180 1.255 38,227 +0.09(+8.19%)
Mar 18, 2024 1.130 1.246 1.130 1.160 12,083 -0.04(-3.33%)
Mar 15, 2024 1.210 1.240 1.170 1.200 30,785 -0.02(-1.64%)
Mar 14, 2024 1.350 1.350 1.150 1.220 46,162 -0.08(-6.15%)
Mar 13, 2024 1.190 1.320 1.160 1.300 62,635 +0.09(+7.44%)
Mar 12, 2024 1.160 1.220 1.140 1.210 14,495 +0.05(+4.31%)
Mar 11, 2024 1.180 1.250 1.120 1.160 52,695 -0.04(-3.33%)
Mar 08, 2024 1.230 1.280 1.190 1.200 60,816 -0.09(-6.98%)
Mar 07, 2024 1.170 1.290 1.150 1.290 85,008 +0.11(+9.32%)
Mar 06, 2024 1.120 1.200 1.100 1.180 89,730 +0.00(+0.00%)
Mar 05, 2024 1.150 1.220 1.120 1.180 39,965 +0.00(+0.00%)
Mar 04, 2024 1.210 1.230 1.120 1.180 86,048 +0.03(+2.61%)
Mar 01, 2024 1.240 1.240 1.090 1.150 129,355 -0.05(-4.17%)
Feb 29, 2024 1.290 1.290 1.152 1.200 79,971 -0.04(-3.23%)
Feb 28, 2024 1.280 1.330 1.210 1.240 43,233 -0.08(-6.06%)
Feb 27, 2024 1.320 1.340 1.240 1.320 138,696 +0.00(+0.00%)
Feb 26, 2024 1.160 1.410 1.160 1.320 157,740 +0.12(+10.00%)
Feb 23, 2024 1.260 1.325 1.140 1.200 254,581 -0.18(-13.04%)
Feb 22, 2024 1.370 1.460 1.320 1.380 242,770 +0.01(+0.73%)
Feb 21, 2024 1.610 1.680 1.350 1.370 410,347 -0.24(-14.91%)
Feb 20, 2024 1.750 1.850 1.510 1.610 771,188 -0.16(-9.04%)
Feb 16, 2024 2.600 2.790 1.700 1.770 3,255,518 -1.70(-48.99%)
Feb 15, 2024 2.610 8.850 2.410 3.470 64,140,752 +2.44(+236.50%)
Feb 14, 2024 0.9700 1.350 0.9166 1.031 3,428,095 +0.13(+14.58%)
Feb 13, 2024 0.9800 0.9937 0.8900 0.9000 8,347 -0.02(-2.00%)
Feb 12, 2024 0.8904 0.9184 0.8904 0.9184 949 +0.02(+2.04%)
Feb 09, 2024 0.9800 0.9800 0.9000 0.9000 3,598 +0.02(+2.27%)
Feb 08, 2024 1.030 1.030 0.8800 0.8800 15,628 -0.06(-6.38%)
Feb 07, 2024 0.9000 0.9452 0.8551 0.9400 5,447 +0.01(+1.05%)
Feb 06, 2024 0.9300 0.9596 0.9300 0.9302 835 -0.06(-6.04%)
Feb 05, 2024 1.010 1.010 0.9900 0.9900 452 +0.00(+0.01%)
Feb 02, 2024 0.9800 1.020 0.9051 0.9899 9,923 +0.03(+3.11%)
Feb 01, 2024 0.9700 0.9700 0.9600 0.9600 1,574 -0.02(-2.04%)
Jan 31, 2024 1.010 1.050 0.9700 0.9800 5,298 -0.04(-3.92%)
Jan 30, 2024 1.080 1.080 1.010 1.020 4,549 -0.06(-5.48%)
Jan 29, 2024 1.100 1.180 1.040 1.079 7,179 +0.06(+5.79%)
Jan 26, 2024 1.060 1.162 1.020 1.020 7,688 -0.04(-3.77%)
Jan 25, 2024 1.113 1.113 1.060 1.060 4,625 -0.08(-7.02%)
Jan 24, 2024 1.205 1.234 1.140 1.140 4,247 +0.01(+0.80%)
Jan 23, 2024 1.130 1.195 1.100 1.131 11,064 -0.11(-8.79%)
Jan 22, 2024 1.080 1.250 1.080 1.240 27,153 -0.01(-0.55%)
Jan 19, 2024 1.280 1.280 1.151 1.247 10,704 -0.07(-5.62%)
Jan 18, 2024 1.268 1.321 1.200 1.321 9,142 -0.01(-0.67%)
Jan 17, 2024 1.350 1.350 1.230 1.330 3,973 -0.02(-1.48%)
Jan 16, 2024 1.330 1.368 1.260 1.350 6,932 -0.06(-4.26%)
Jan 12, 2024 1.400 1.410 1.330 1.410 2,322 +0.00(+0.00%)
Jan 11, 2024 1.370 1.410 1.350 1.410 1,704 +0.00(+0.35%)
Jan 10, 2024 1.440 1.440 1.380 1.405 1,093 -0.05(-3.77%)
Jan 09, 2024 1.460 1.460 1.460 1.460 306 +0.06(+4.29%)
Jan 08, 2024 1.395 1.430 1.395 1.400 3,635 -0.03(-2.04%)
Jan 05, 2024 1.430 1.445 1.400 1.429 4,160 -0.06(-4.09%)
Jan 04, 2024 1.440 1.490 1.440 1.490 3,161 -0.04(-2.61%)
Jan 03, 2024 1.460 1.530 1.399 1.530 2,820 -0.02(-1.29%)
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.