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

China Natural Res (NQ: CHNR )

1.020 +0.040 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2018 10.05 10.50 9.850 9.850 1,103 -0.30(-2.96%)
May 30, 2018 10.25 10.44 10.15 10.15 1,273 -0.55(-5.14%)
May 29, 2018 10.80 10.80 10.61 10.70 182 -0.10(-0.93%)
May 25, 2018 10.80 10.80 10.80 0 +0.40(+3.85%)
May 24, 2018 10.40 10.40 10.40 10.40 40 +0.00(+0.00%)
May 23, 2018 10.25 10.80 10.25 10.40 337 -0.20(-1.89%)
May 22, 2018 10.60 10.60 10.60 10.60 91 +0.15(+1.42%)
May 21, 2018 10.50 10.71 10.45 10.45 443 -0.15(-1.40%)
May 18, 2018 10.60 10.60 10.60 10.60 121 +0.05(+0.47%)
May 17, 2018 10.90 11.00 10.00 10.55 2,486 +0.54(+5.43%)
May 16, 2018 10.05 10.05 9.800 10.01 533 +0.06(+0.57%)
May 15, 2018 9.850 9.950 9.800 9.950 1,240 +0.15(+1.53%)
May 14, 2018 9.750 10.15 9.750 9.800 309 +0.00(+0.00%)
May 11, 2018 10.60 10.60 9.800 9.800 128 -0.13(-1.31%)
May 10, 2018 9.950 10.00 9.900 9.930 1,283 -0.12(-1.19%)
May 09, 2018 10.59 10.60 10.05 10.05 1,369 -0.10(-0.99%)
May 08, 2018 10.45 10.88 10.15 10.15 405 -0.28(-2.67%)
May 07, 2018 10.50 10.50 10.10 10.43 895 -0.17(-1.65%)
May 04, 2018 11.00 11.00 10.36 10.60 2,484 -0.15(-1.37%)
May 03, 2018 9.818 11.00 9.818 10.75 7,801 +0.75(+7.50%)
May 02, 2018 10.00 10.00 10.00 10.00 41 +0.17(+1.71%)
May 01, 2018 10.20 10.20 9.832 9.832 273 -0.37(-3.61%)
Apr 30, 2018 10.20 10.20 10.20 10.20 86 +0.05(+0.49%)
Apr 27, 2018 10.20 10.20 10.15 10.15 255 +0.15(+1.50%)
Apr 26, 2018 10.00 10.05 10.00 10.00 274 -0.30(-2.91%)
Apr 24, 2018 10.30 10.30 10.30 16 +0.00(+0.04%)
Apr 23, 2018 10.20 10.39 10.05 10.29 1,225 -0.07(-0.65%)
Apr 19, 2018 10.36 10.36 10.36 27 -0.19(-1.81%)
Apr 18, 2018 10.70 10.70 10.05 10.55 1,871 -0.17(-1.57%)
Apr 17, 2018 10.60 11.25 9.750 10.72 683 +0.12(+1.15%)
Apr 16, 2018 10.00 10.70 10.00 10.60 377 -0.16(-1.45%)
Apr 13, 2018 10.10 10.78 10.00 10.76 3,597 +0.21(+1.95%)
Apr 12, 2018 10.00 10.70 10.00 10.55 518 -0.25(-2.31%)
Apr 11, 2018 10.25 10.80 10.10 10.80 499 +0.16(+1.50%)
Apr 10, 2018 9.500 11.05 9.500 10.64 6,150 +0.59(+5.87%)
Apr 09, 2018 10.00 10.44 10.00 10.05 259 +0.55(+5.79%)
Apr 06, 2018 9.500 9.500 9.476 9.500 897 -0.20(-2.06%)
Apr 05, 2018 10.00 10.00 9.700 9.700 1,041 -0.06(-0.61%)
Apr 04, 2018 9.950 10.30 9.760 9.760 748 -0.14(-1.42%)
Apr 03, 2018 9.892 9.900 9.892 9.900 70 -0.15(-1.49%)
Apr 02, 2018 11.00 11.00 9.500 10.05 6,242 -1.05(-9.46%)
Mar 28, 2018 11.10 11.10 11.10 0 +0.00(+0.00%)
Mar 26, 2018 11.10 11.10 11.10 0 +0.00(+0.00%)
Mar 23, 2018 11.10 11.10 11.10 11.10 20 +0.10(+0.91%)
Mar 22, 2018 11.35 11.64 11.00 11.00 3,979 -0.25(-2.22%)
Mar 21, 2018 11.25 11.67 11.25 11.25 335 +0.00(+0.00%)
Mar 20, 2018 11.25 11.25 11.25 11.25 404 -0.05(-0.45%)
Mar 19, 2018 11.05 11.30 11.05 11.30 120 +0.05(+0.44%)
Mar 16, 2018 11.70 11.70 11.15 11.25 377 -0.35(-3.02%)
Mar 15, 2018 10.95 11.95 10.95 11.60 7,820 +0.65(+5.94%)
Mar 14, 2018 11.40 10.95 10.95 501 -0.45(-3.95%)
Mar 13, 2018 10.90 11.40 10.90 11.40 2,930 +0.69(+6.46%)
Mar 12, 2018 10.60 11.19 10.60 10.71 1,900 +0.01(+0.08%)
Mar 09, 2018 10.55 10.70 10.55 10.70 1,250 +0.13(+1.21%)
Mar 08, 2018 10.65 10.65 10.57 10.57 90 -0.04(-0.33%)
Mar 07, 2018 10.60 10.65 10.60 10.61 451 +0.06(+0.55%)
Mar 06, 2018 10.50 10.60 10.50 10.55 1,560 -0.10(-0.94%)
Mar 05, 2018 10.50 10.65 10.50 10.65 333 -0.14(-1.31%)
Mar 02, 2018 10.65 10.82 10.65 10.79 752 +0.19(+1.81%)
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.