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

China Natural Res (NQ: CHNR )

0.9801 -0.0599 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2016 7.550 7.800 7.550 7.800 893 +0.25(+3.31%)
May 27, 2016 7.750 7.550 7.550 7.550 1,580 -0.45(-5.63%)
May 26, 2016 8.000 8.000 8.000 8.000 96 +0.00(+0.00%)
May 25, 2016 8.050 8.050 8.000 8.000 304 -0.23(-2.77%)
May 24, 2016 8.050 8.250 8.050 8.228 135 +0.18(+2.21%)
May 23, 2016 8.250 8.300 8.050 8.050 524 -0.15(-1.87%)
May 20, 2016 8.150 8.350 8.150 8.204 931 -0.05(-0.56%)
May 19, 2016 8.300 8.300 8.050 8.250 1,281 +0.20(+2.48%)
May 18, 2016 8.001 8.350 8.001 8.050 2,006 +0.05(+0.62%)
May 17, 2016 8.000 8.648 7.801 8.001 2,346 -0.30(-3.61%)
May 16, 2016 8.000 9.102 7.850 8.300 3,378 +0.05(+0.61%)
May 13, 2016 8.400 9.200 7.650 8.250 4,239 -0.45(-5.17%)
May 12, 2016 7.850 9.200 7.750 8.700 4,729 +0.80(+10.13%)
May 11, 2016 7.950 8.000 7.600 7.900 2,168 -0.15(-1.86%)
May 10, 2016 8.001 8.249 8.001 8.050 1,082 -0.25(-3.01%)
May 09, 2016 8.300 8.950 7.902 8.300 1,352 -0.25(-2.93%)
May 06, 2016 9.150 9.150 7.900 8.550 542 -0.75(-8.06%)
May 05, 2016 8.600 10.00 7.801 9.300 20,260 +0.45(+5.08%)
May 04, 2016 7.400 8.850 7.250 8.850 14,654 +1.70(+23.78%)
May 03, 2016 7.300 8.050 7.050 7.150 4,359 -0.75(-9.49%)
May 02, 2016 7.800 8.450 7.250 7.900 11,010 -0.10(-1.25%)
Apr 29, 2016 7.550 8.400 7.510 8.000 12,696 +0.45(+5.96%)
Apr 28, 2016 7.300 7.850 7.300 7.550 2,339 -0.11(-1.42%)
Apr 26, 2016 7.300 7.659 7.659 7.659 20 +0.16(+2.11%)
Apr 25, 2016 7.700 7.700 7.250 7.500 1,132 +0.00(+0.00%)
Apr 22, 2016 7.750 8.149 7.500 7.500 3,876 -0.15(-1.96%)
Apr 21, 2016 7.650 8.500 7.000 7.650 13,617 +0.25(+3.38%)
Apr 20, 2016 7.194 8.550 7.194 7.400 13,069 -0.40(-5.13%)
Apr 19, 2016 8.400 8.400 7.600 7.800 1,202 -0.20(-2.50%)
Apr 18, 2016 8.001 8.660 7.850 8.000 2,989 -0.45(-5.32%)
Apr 15, 2016 9.400 9.400 8.070 8.450 1,675 -0.08(-0.92%)
Apr 14, 2016 8.750 8.750 8.050 8.528 1,218 +0.18(+2.13%)
Apr 13, 2016 7.903 8.700 7.903 8.350 4,248 +0.00(+0.00%)
Apr 12, 2016 9.400 9.400 7.750 8.350 4,681 +0.80(+10.60%)
Apr 11, 2016 7.150 7.950 7.150 7.550 4,869 +0.34(+4.72%)
Apr 08, 2016 6.850 7.950 6.850 7.210 8,090 +0.41(+6.03%)
Apr 07, 2016 8.150 8.152 6.500 6.800 11,808 -1.32(-16.20%)
Apr 06, 2016 8.000 8.750 7.550 8.115 4,263 +0.27(+3.38%)
Apr 05, 2016 7.550 8.450 6.900 7.850 9,182 +0.30(+3.97%)
Apr 04, 2016 8.700 8.700 7.150 7.550 7,571 +0.35(+4.86%)
Apr 01, 2016 6.849 8.200 6.700 7.200 7,512 +0.30(+4.35%)
Mar 31, 2016 7.100 7.200 6.450 6.900 5,804 -0.35(-4.83%)
Mar 30, 2016 9.062 10.00 6.450 7.250 35,846 -1.65(-18.54%)
Mar 29, 2016 9.000 9.454 8.750 8.900 3,763 -0.10(-1.11%)
Mar 28, 2016 10.60 10.60 9.000 9.000 6,899 -1.60(-15.09%)
Mar 24, 2016 12.90 10.60 10.60 10.60 14,280 -2.30(-17.83%)
Mar 23, 2016 11.00 14.30 10.51 12.90 77,561 +2.70(+26.47%)
Mar 22, 2016 10.00 11.50 9.775 10.20 18,235 +0.40(+4.08%)
Mar 21, 2016 8.600 9.900 8.600 9.800 12,927 +1.25(+14.62%)
Mar 18, 2016 8.750 9.650 8.501 8.550 2,674 -0.35(-3.93%)
Mar 17, 2016 9.000 9.999 8.501 8.900 8,734 +0.10(+1.14%)
Mar 16, 2016 9.500 13.46 7.996 8.800 96,062 +0.30(+3.53%)
Mar 15, 2016 6.000 10.00 5.950 8.500 31,654 +2.50(+41.74%)
Mar 14, 2016 5.900 6.000 5.000 5.997 10,616 +0.29(+5.12%)
Mar 10, 2016 6.000 5.705 5.705 5.705 36 +0.46(+8.67%)
Mar 09, 2016 6.200 6.200 5.250 5.250 502 -0.96(-15.43%)
Mar 08, 2016 6.250 6.250 6.200 6.208 208 -0.49(-7.34%)
Mar 07, 2016 6.100 6.843 5.835 6.700 1,616 +1.20(+21.82%)
Mar 03, 2016 5.300 5.500 5.500 5.500 6 +0.20(+3.76%)
Mar 02, 2016 5.355 5.355 5.301 5.301 1,197 +0.15(+2.92%)
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.