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 (%)
May 31, 2012 32.15 35.24 30.10 35.24 718 +2.49(+7.60%)
May 30, 2012 32.15 32.75 32.15 32.75 60 +0.45(+1.39%)
May 29, 2012 34.30 34.60 31.70 32.30 1,391 -2.08(-6.04%)
May 25, 2012 32.05 35.75 32.05 34.38 660 +2.02(+6.26%)
May 24, 2012 32.40 33.75 30.95 32.35 462 -0.20(-0.61%)
May 23, 2012 33.45 34.85 32.55 32.55 772 -2.95(-8.31%)
May 22, 2012 33.45 35.50 32.85 35.50 180 +3.05(+9.40%)
May 21, 2012 35.20 35.20 30.69 32.45 610 -0.95(-2.84%)
May 18, 2012 33.55 33.55 33.40 33.40 93 -0.15(-0.45%)
May 17, 2012 33.55 33.55 33.55 33.55 24 -0.20(-0.59%)
May 16, 2012 32.55 35.50 32.55 33.75 680 -1.65(-4.66%)
May 15, 2012 34.10 35.97 34.10 35.40 240 +0.40(+1.14%)
May 14, 2012 35.25 35.25 35.00 35.00 87 -1.00(-2.78%)
May 10, 2012 36.00 36.00 36.00 36.00 40 +0.16(+0.45%)
May 09, 2012 35.84 35.84 35.84 35.84 60 +1.79(+5.26%)
May 08, 2012 35.10 35.40 32.50 34.05 320 -1.10(-3.13%)
May 07, 2012 35.40 35.40 34.55 35.15 989 -0.85(-2.36%)
May 03, 2012 35.60 36.00 36.00 36.00 240 -0.46(-1.26%)
May 01, 2012 36.15 36.46 36.46 36.46 120 -0.39(-1.06%)
Apr 30, 2012 37.65 39.90 35.65 36.85 605 -2.25(-5.75%)
Apr 27, 2012 37.05 39.10 36.85 39.10 570 +1.85(+4.97%)
Apr 26, 2012 35.65 37.75 35.55 37.25 554 +1.70(+4.78%)
Apr 25, 2012 35.55 35.55 35.55 35.55 22 +0.05(+0.14%)
Apr 24, 2012 35.50 35.50 35.50 35.50 100 +0.00(+0.00%)
Apr 23, 2012 35.50 35.50 35.50 35.50 20 -0.25(-0.70%)
Apr 19, 2012 35.65 35.75 35.75 35.75 60 +0.00(+0.00%)
Apr 18, 2012 35.75 35.75 35.75 35.75 20 +0.25(+0.70%)
Apr 17, 2012 35.55 35.75 35.50 35.50 225 -0.15(-0.42%)
Apr 16, 2012 35.50 35.65 35.50 35.65 216 -1.20(-3.26%)
Apr 12, 2012 36.85 36.85 36.85 36.85 260 -0.23(-0.62%)
Apr 11, 2012 36.15 37.09 36.15 37.08 326 +1.58(+4.45%)
Apr 10, 2012 35.75 35.75 35.50 35.50 60 +0.00(+0.00%)
Apr 09, 2012 36.05 36.05 35.50 35.50 66 -1.05(-2.87%)
Apr 05, 2012 35.60 37.10 35.55 36.55 551 +0.35(+0.97%)
Apr 04, 2012 36.85 36.85 36.15 36.20 714 -0.65(-1.76%)
Apr 03, 2012 37.05 37.44 36.80 36.85 544 -2.05(-5.26%)
Apr 02, 2012 36.25 39.14 36.25 38.90 447 +2.90(+8.04%)
Mar 30, 2012 36.30 36.30 36.00 36.00 679 +0.65(+1.84%)
Mar 29, 2012 39.25 39.25 35.35 35.35 1,074 -3.10(-8.06%)
Mar 28, 2012 39.00 39.50 38.45 38.45 403 -0.80(-2.04%)
Mar 27, 2012 39.25 39.25 39.25 39.25 20 -0.25(-0.63%)
Mar 26, 2012 39.50 39.50 39.45 39.50 160 +0.35(+0.89%)
Mar 23, 2012 38.96 39.50 38.75 39.15 212 -0.65(-1.63%)
Mar 22, 2012 41.55 41.55 39.80 39.80 300 -1.05(-2.57%)
Mar 21, 2012 41.30 41.30 40.85 40.85 138 -0.40(-0.97%)
Mar 20, 2012 41.25 41.25 41.25 41.25 175 +0.00(+0.00%)
Mar 19, 2012 41.25 41.25 41.25 41.25 20 -0.45(-1.08%)
Mar 16, 2012 41.65 41.70 41.65 41.70 50 +0.25(+0.60%)
Mar 15, 2012 42.00 42.00 41.25 41.45 1,518 -0.90(-2.13%)
Mar 14, 2012 42.40 42.50 41.70 42.35 1,540 -0.35(-0.82%)
Mar 12, 2012 42.15 42.70 42.70 42.70 220 +0.70(+1.67%)
Mar 09, 2012 42.00 43.05 41.95 42.00 670 -0.30(-0.71%)
Mar 08, 2012 42.00 43.75 41.90 42.30 1,375 +1.77(+4.37%)
Mar 07, 2012 42.95 43.15 40.05 40.53 460 -2.47(-5.74%)
Mar 06, 2012 43.00 43.00 43.00 43.00 20 -0.05(-0.12%)
Mar 05, 2012 42.90 43.95 42.90 43.05 154 -0.95(-2.16%)
Mar 02, 2012 45.25 45.25 40.45 44.00 388 -1.30(-2.87%)
Mar 01, 2012 44.15 45.55 43.85 45.30 351 +0.50(+1.12%)
Feb 29, 2012 44.00 45.00 43.09 44.80 1,067 +2.45(+5.79%)
Feb 28, 2012 40.30 44.45 40.30 42.35 840 +2.70(+6.81%)
Feb 27, 2012 39.50 41.05 39.50 39.65 847 -0.65(-1.61%)
Feb 24, 2012 40.30 40.30 40.30 40.30 20 -0.35(-0.86%)
Feb 23, 2012 40.95 40.95 40.65 40.65 40 -0.10(-0.25%)
Feb 22, 2012 39.50 41.80 39.50 40.75 613 +0.30(+0.74%)
Feb 21, 2012 39.65 42.35 39.65 40.45 975 +0.61(+1.53%)
Feb 17, 2012 39.95 39.95 39.74 39.84 150 +0.34(+0.86%)
Feb 16, 2012 39.40 39.54 39.35 39.50 360 +0.25(+0.64%)
Feb 15, 2012 40.05 40.25 38.65 39.25 660 -0.20(-0.51%)
Feb 14, 2012 38.95 40.75 38.95 39.45 201 +0.40(+1.02%)
Feb 13, 2012 39.05 39.05 39.05 39.05 20 -0.25(-0.64%)
Feb 10, 2012 38.90 39.30 38.90 39.30 40 -0.95(-2.36%)
Feb 09, 2012 40.05 41.20 40.05 40.25 243 +0.90(+2.29%)
Feb 08, 2012 39.15 40.95 38.75 39.35 1,935 +0.65(+1.68%)
Feb 07, 2012 38.25 38.70 38.25 38.70 448 -0.30(-0.77%)
Feb 06, 2012 38.55 39.00 38.55 39.00 40 +0.50(+1.30%)
Feb 03, 2012 40.60 40.60 38.25 38.50 611 -1.60(-3.99%)
Feb 02, 2012 40.25 40.25 40.00 40.10 92 -1.00(-2.43%)
Feb 01, 2012 39.90 41.10 39.25 41.10 820 +2.00(+5.12%)
Jan 31, 2012 39.00 39.95 38.10 39.10 399 -0.74(-1.86%)
Jan 30, 2012 39.60 40.20 38.85 39.84 539 +0.24(+0.61%)
Jan 27, 2012 43.09 43.09 39.60 39.60 260 -1.70(-4.12%)
Jan 26, 2012 40.15 43.20 40.15 41.30 260 +1.25(+3.12%)
Jan 25, 2012 39.65 40.05 39.65 40.05 140 -0.05(-0.12%)
Jan 24, 2012 40.00 40.10 39.50 40.10 139 +0.00(+0.00%)
Jan 23, 2012 40.00 40.95 38.40 40.10 680 -0.06(-0.15%)
Jan 20, 2012 39.80 41.40 39.50 40.16 500 +0.79(+2.00%)
Jan 19, 2012 38.65 42.00 38.65 39.37 1,080 +1.07(+2.80%)
Jan 18, 2012 37.65 38.30 37.35 38.30 201 +0.60(+1.59%)
Jan 17, 2012 37.55 38.17 37.55 37.70 142 +0.35(+0.94%)
Jan 12, 2012 37.15 37.35 37.35 37.35 260 -0.20(-0.53%)
Jan 11, 2012 37.45 37.55 36.50 37.55 288 +0.25(+0.67%)
Jan 10, 2012 35.61 39.20 35.61 37.30 1,409 +2.00(+5.67%)
Jan 09, 2012 38.05 38.05 35.30 35.30 180 -0.65(-1.81%)
Jan 06, 2012 36.20 36.20 35.70 35.95 338 +0.00(+0.00%)
Jan 05, 2012 38.00 38.00 35.05 35.95 1,116 -1.75(-4.64%)
Jan 04, 2012 34.07 38.05 34.07 37.70 551 +3.70(+10.88%)
Dec 30, 2011 35.45 36.40 34.00 34.00 1,463 -1.45(-4.09%)
Dec 29, 2011 35.85 36.90 35.00 35.45 1,033 -1.25(-3.41%)
Dec 28, 2011 37.30 37.50 35.02 36.70 805 -0.30(-0.81%)
Dec 27, 2011 37.05 38.55 35.90 37.00 1,458 -0.70(-1.86%)
Dec 23, 2011 38.00 39.95 36.90 37.70 2,090 -2.05(-5.16%)
Dec 21, 2011 40.20 41.65 39.70 39.75 605 -1.20(-2.93%)
Dec 20, 2011 40.00 41.29 39.65 40.95 962 +1.45(+3.67%)
Dec 19, 2011 41.25 43.55 39.00 39.50 1,451 -2.50(-5.95%)
Dec 16, 2011 43.30 45.60 41.25 42.00 2,031 -0.80(-1.87%)
Dec 15, 2011 43.60 44.75 42.80 42.80 378 -3.15(-6.86%)
Dec 14, 2011 41.21 48.90 41.21 45.95 844 +1.55(+3.49%)
Dec 13, 2011 45.55 46.00 44.40 44.40 667 -0.95(-2.09%)
Dec 12, 2011 44.55 45.35 44.50 45.35 60 -0.15(-0.33%)
Dec 09, 2011 49.55 49.55 45.50 45.50 239 +0.00(+0.00%)
Dec 08, 2011 45.50 45.50 45.50 45.50 40 +0.50(+1.11%)
Dec 07, 2011 45.55 45.55 45.00 45.00 198 -1.35(-2.91%)
Dec 06, 2011 47.55 47.55 45.50 46.35 409 -0.65(-1.38%)
Dec 05, 2011 46.15 47.40 46.15 47.00 379 -0.95(-1.98%)
Dec 02, 2011 45.75 47.95 45.75 47.95 511 +1.40(+3.01%)
Dec 01, 2011 49.30 49.30 46.00 46.55 1,492 -3.75(-7.46%)
Nov 30, 2011 51.25 51.70 50.25 50.30 340 -0.70(-1.37%)
Nov 29, 2011 49.75 51.00 47.72 51.00 630 +1.05(+2.10%)
Nov 28, 2011 49.95 49.95 49.95 49.95 60 +2.90(+6.16%)
Nov 25, 2011 47.60 47.60 47.05 47.05 40 -0.23(-0.49%)
Nov 23, 2011 47.28 47.28 47.28 47.28 20 -2.72(-5.44%)
Nov 22, 2011 48.05 50.00 45.75 50.00 653 +0.99(+2.02%)
Nov 21, 2011 46.50 50.00 45.00 49.01 2,801 +2.07(+4.41%)
Nov 18, 2011 47.71 47.75 46.50 46.94 638 -1.31(-2.72%)
Nov 17, 2011 48.15 49.65 47.55 48.25 295 -0.50(-1.03%)
Nov 16, 2011 48.01 49.70 48.01 48.75 120 +0.70(+1.46%)
Nov 15, 2011 47.15 48.80 46.50 48.05 280 -0.55(-1.13%)
Nov 14, 2011 48.80 49.49 48.60 48.60 451 -0.15(-0.31%)
Nov 11, 2011 46.50 48.75 46.50 48.75 90 +0.00(+0.00%)
Nov 09, 2011 48.40 48.75 48.75 48.75 100 -0.05(-0.10%)
Nov 08, 2011 48.50 48.85 47.15 48.80 565 +1.15(+2.41%)
Nov 07, 2011 47.65 48.65 47.60 47.65 425 -1.35(-2.76%)
Nov 04, 2011 49.60 49.60 47.64 49.00 539 +0.50(+1.03%)
Nov 03, 2011 48.60 48.75 48.30 48.50 922 -0.25(-0.51%)
Nov 02, 2011 49.80 49.90 46.50 48.75 520 +0.50(+1.04%)
Nov 01, 2011 46.55 49.74 46.55 48.25 483 +0.75(+1.58%)
Oct 31, 2011 47.40 47.75 46.50 47.50 540 +0.10(+0.21%)
Oct 28, 2011 46.75 47.50 46.50 47.40 380 -1.40(-2.87%)
Oct 27, 2011 46.05 50.00 46.05 48.80 2,308 +0.80(+1.67%)
Oct 26, 2011 46.30 48.00 46.30 48.00 40 -0.50(-1.03%)
Oct 25, 2011 48.20 49.10 48.15 48.50 610 +0.45(+0.94%)
Oct 24, 2011 46.40 48.05 46.40 48.05 66 +2.05(+4.46%)
Oct 21, 2011 47.65 48.30 45.00 46.00 964 +0.95(+2.11%)
Oct 20, 2011 49.10 49.10 45.05 45.05 230 -4.45(-8.99%)
Oct 19, 2011 49.65 51.25 49.50 49.50 2,271 -1.40(-2.75%)
Oct 18, 2011 49.78 51.25 49.78 50.90 682 +1.40(+2.83%)
Oct 14, 2011 51.05 49.50 49.50 49.50 40 +0.00(+0.00%)
Oct 13, 2011 49.15 50.75 49.15 49.50 214 -1.90(-3.70%)
Oct 12, 2011 50.00 51.40 49.95 51.40 300 +1.04(+2.07%)
Oct 11, 2011 50.00 50.36 50.00 50.36 280 +0.85(+1.73%)
Oct 10, 2011 49.50 50.00 47.55 49.51 892 -0.20(-0.39%)
Oct 07, 2011 50.50 50.50 49.45 49.70 60 -0.90(-1.78%)
Oct 06, 2011 45.20 50.60 45.20 50.60 1,200 +1.25(+2.53%)
Oct 05, 2011 45.65 52.33 43.80 49.35 2,565 +1.85(+3.89%)
Oct 04, 2011 51.25 51.36 45.50 47.50 1,961 -4.50(-8.65%)
Oct 03, 2011 50.40 52.00 50.40 52.00 360 -2.10(-3.88%)
Sep 30, 2011 56.10 56.10 50.21 54.10 226 -0.90(-1.64%)
Sep 29, 2011 55.25 55.25 52.80 55.00 1,037 +0.00(+0.00%)
Sep 28, 2011 54.40 55.50 53.70 55.00 885 +4.75(+9.45%)
Sep 27, 2011 52.40 54.40 50.25 50.25 428 -0.97(-1.89%)
Sep 26, 2011 45.10 52.50 45.10 51.22 1,261 +1.92(+3.89%)
Sep 23, 2011 47.00 51.00 47.00 49.30 2,936 -2.20(-4.27%)
Sep 22, 2011 54.05 54.05 51.50 51.50 1,276 -6.83(-11.70%)
Sep 21, 2011 53.21 58.33 53.21 58.33 86 +0.30(+0.51%)
Sep 20, 2011 55.85 58.75 54.15 58.03 1,959 +1.58(+2.80%)
Sep 19, 2011 52.65 56.45 51.00 56.45 1,832 +2.75(+5.12%)
Sep 16, 2011 61.00 61.00 52.20 53.70 2,606 -1.89(-3.41%)
Sep 15, 2011 53.16 58.10 52.30 55.59 1,468 +0.65(+1.18%)
Sep 14, 2011 53.01 54.95 52.55 54.95 100 +0.28(+0.51%)
Sep 13, 2011 54.00 56.84 52.52 54.66 744 +1.52(+2.85%)
Sep 12, 2011 52.60 53.25 52.55 53.15 620 -1.25(-2.30%)
Sep 09, 2011 53.50 55.00 53.50 54.40 882 -1.70(-3.03%)
Sep 08, 2011 58.80 58.80 55.95 56.10 200 -0.50(-0.88%)
Sep 07, 2011 55.80 58.19 53.50 56.60 944 +1.60(+2.91%)
Sep 06, 2011 59.54 59.54 55.00 55.00 2,693 -3.90(-6.62%)
Sep 02, 2011 60.95 60.95 58.50 58.90 360 -0.41(-0.70%)
Sep 01, 2011 59.30 59.45 58.50 59.31 520 +0.78(+1.34%)
Aug 31, 2011 57.70 59.35 57.70 58.53 920 +0.88(+1.53%)
Aug 30, 2011 55.60 59.45 54.26 57.65 2,372 +2.60(+4.72%)
Aug 29, 2011 56.94 57.20 53.50 55.05 2,447 -3.38(-5.78%)
Aug 26, 2011 56.75 58.85 55.05 58.42 1,149 +0.92(+1.61%)
Aug 25, 2011 52.85 57.50 52.80 57.50 4,827 +5.00(+9.52%)
Aug 24, 2011 48.99 55.80 47.90 52.50 4,028 +4.50(+9.38%)
Aug 23, 2011 46.09 48.80 46.09 48.00 2,438 +1.85(+4.01%)
Aug 22, 2011 45.00 47.45 45.00 46.15 1,680 +1.75(+3.94%)
Aug 19, 2011 40.35 47.45 40.35 44.40 2,806 -1.12(-2.46%)
Aug 18, 2011 47.20 47.20 45.52 45.52 120 -0.98(-2.11%)
Aug 17, 2011 46.80 49.00 46.50 46.50 511 -0.40(-0.85%)
Aug 16, 2011 47.34 49.25 43.20 46.90 1,753 +1.50(+3.30%)
Aug 15, 2011 45.00 46.25 45.00 45.40 238 +2.30(+5.34%)
Aug 12, 2011 47.60 47.60 41.50 43.10 240 -0.95(-2.16%)
Aug 11, 2011 42.86 47.66 42.86 44.05 320 -1.70(-3.72%)
Aug 10, 2011 41.15 47.25 40.16 45.75 1,400 +5.75(+14.38%)
Aug 09, 2011 40.15 40.80 35.75 40.00 2,022 +0.00(+0.00%)
Aug 08, 2011 41.35 41.50 40.00 40.00 1,482 -4.25(-9.60%)
Aug 05, 2011 44.00 44.82 44.00 44.25 937 +1.64(+3.85%)
Aug 04, 2011 43.75 43.85 42.30 42.61 1,350 -1.64(-3.71%)
Aug 03, 2011 43.90 44.25 43.90 44.25 634 +0.00(+0.00%)
Aug 02, 2011 44.05 45.00 44.05 44.25 960 -0.75(-1.67%)
Aug 01, 2011 44.65 46.95 44.55 45.00 1,902 +0.35(+0.78%)
Jul 29, 2011 46.15 46.30 44.65 44.65 992 -1.10(-2.40%)
Jul 28, 2011 46.75 46.75 45.75 45.75 324 -0.60(-1.29%)
Jul 27, 2011 47.50 49.24 45.55 46.35 355 -0.99(-2.09%)
Jul 26, 2011 45.55 47.50 45.07 47.34 348 +1.49(+3.25%)
Jul 25, 2011 45.18 47.50 45.00 45.85 1,663 -0.80(-1.71%)
Jul 22, 2011 46.65 48.60 45.50 46.65 500 +1.15(+2.53%)
Jul 21, 2011 45.00 45.85 44.85 45.50 1,884 +0.00(+0.00%)
Jul 20, 2011 46.55 50.75 45.00 45.50 6,539 -2.90(-5.99%)
Jul 19, 2011 49.50 49.50 47.45 48.40 1,616 -0.80(-1.63%)
Jul 18, 2011 50.15 50.15 49.20 49.20 120 -2.05(-4.00%)
Jul 15, 2011 50.30 52.34 47.96 51.25 879 +0.26(+0.50%)
Jul 14, 2011 49.05 51.25 48.10 50.99 760 +1.24(+2.50%)
Jul 13, 2011 47.95 51.30 47.60 49.75 1,643 +2.20(+4.63%)
Jul 12, 2011 47.00 50.20 47.00 47.55 1,317 -0.35(-0.73%)
Jul 11, 2011 52.65 52.65 47.05 47.90 1,793 -4.60(-8.76%)
Jul 08, 2011 51.30 54.65 50.50 52.50 1,414 -0.40(-0.76%)
Jul 07, 2011 51.10 54.90 51.10 52.90 360 +1.65(+3.22%)
Jul 06, 2011 56.20 56.20 50.50 51.25 3,495 -3.70(-6.73%)
Jul 05, 2011 52.15 55.00 50.85 54.95 921 +4.15(+8.17%)
Jul 01, 2011 48.45 51.05 48.45 50.80 832 +2.55(+5.28%)
Jun 30, 2011 49.40 49.45 46.10 48.25 1,715 +1.85(+3.99%)
Jun 29, 2011 46.90 47.70 45.00 46.40 3,454 +0.40(+0.87%)
Jun 28, 2011 45.00 47.20 45.00 46.00 2,174 +1.85(+4.19%)
Jun 27, 2011 44.10 52.50 41.00 44.15 12,258 -9.40(-17.55%)
Jun 24, 2011 52.90 53.55 51.25 53.55 2,388 -0.80(-1.47%)
Jun 23, 2011 56.25 56.25 54.35 54.35 472 -2.00(-3.55%)
Jun 22, 2011 56.50 57.45 56.25 56.35 743 +0.10(+0.18%)
Jun 21, 2011 56.25 56.50 56.25 56.25 223 +0.00(+0.00%)
Jun 20, 2011 56.30 57.90 56.25 56.25 847 -2.05(-3.52%)
Jun 17, 2011 58.30 58.30 58.30 58.30 20 +0.20(+0.34%)
Jun 16, 2011 59.70 59.75 58.10 58.10 1,254 -1.80(-3.01%)
Jun 15, 2011 59.55 60.00 59.55 59.90 644 +0.15(+0.25%)
Jun 14, 2011 59.85 60.50 59.75 59.75 2,750 -0.15(-0.25%)
Jun 13, 2011 60.35 60.35 59.75 59.90 640 -0.35(-0.58%)
Jun 10, 2011 59.75 60.25 59.50 60.25 1,373 +0.50(+0.84%)
Jun 09, 2011 58.05 59.95 57.90 59.75 1,199 +0.40(+0.67%)
Jun 08, 2011 59.80 61.70 59.30 59.35 1,205 -2.05(-3.34%)
Jun 07, 2011 62.50 62.55 61.35 61.40 2,486 -1.94(-3.06%)
Jun 06, 2011 63.50 64.20 62.90 63.34 482 -0.86(-1.34%)
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.