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

China Natural Res (NQ: CHNR )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, May 7, 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 (%)
Jul 31, 2020 5.900 6.850 5.850 6.100 107,220 +0.00(+0.00%)
Jul 30, 2020 6.100 6.500 5.750 6.100 39,748 -0.10(-1.61%)
Jul 29, 2020 6.450 6.450 6.150 6.200 16,292 -0.35(-5.34%)
Jul 28, 2020 6.500 6.667 6.301 6.550 9,305 +0.10(+1.55%)
Jul 27, 2020 7.200 7.250 6.250 6.450 22,237 -0.35(-5.15%)
Jul 24, 2020 6.850 7.125 6.600 6.800 29,480 +0.05(+0.74%)
Jul 23, 2020 7.100 7.650 6.750 6.750 51,778 -0.60(-8.16%)
Jul 22, 2020 6.750 7.400 6.550 7.350 95,803 +0.75(+11.36%)
Jul 21, 2020 5.650 8.950 5.500 6.600 607,640 +1.05(+18.92%)
Jul 20, 2020 5.800 5.850 5.550 5.550 36,495 -0.35(-5.93%)
Jul 17, 2020 5.800 6.100 5.750 5.900 23,480 +0.00(+0.00%)
Jul 16, 2020 6.050 6.150 5.650 5.900 33,507 -0.25(-4.07%)
Jul 15, 2020 6.900 7.100 5.600 6.150 303,057 +0.40(+6.96%)
Jul 14, 2020 5.700 5.900 5.150 5.750 45,291 +0.20(+3.60%)
Jul 13, 2020 5.950 6.100 5.550 5.550 34,021 -0.55(-9.02%)
Jul 10, 2020 6.100 6.250 5.850 6.100 21,460 -0.05(-0.81%)
Jul 09, 2020 6.450 6.450 5.900 6.150 41,096 -0.15(-2.38%)
Jul 08, 2020 5.900 7.150 5.550 6.300 229,481 +0.70(+12.50%)
Jul 07, 2020 5.550 5.750 5.362 5.600 22,372 -0.20(-3.45%)
Jul 06, 2020 5.900 6.100 5.550 5.800 48,747 +0.20(+3.57%)
Jul 02, 2020 5.800 5.950 5.450 5.600 28,820 -0.25(-4.27%)
Jul 01, 2020 5.750 5.950 5.600 5.850 46,999 -0.10(-1.68%)
Jun 30, 2020 5.400 6.150 5.250 5.950 63,796 +0.35(+6.25%)
Jun 29, 2020 5.150 5.600 5.150 5.600 35,109 +0.00(+0.00%)
Jun 26, 2020 5.900 6.096 5.400 5.600 136,720 -0.55(-8.94%)
Jun 25, 2020 6.450 6.700 5.900 6.150 74,311 -0.45(-6.82%)
Jun 24, 2020 6.700 7.750 6.000 6.600 792,776 +0.95(+16.81%)
Jun 23, 2020 6.650 6.850 5.650 5.650 153,943 -1.10(-16.30%)
Jun 22, 2020 6.850 7.150 6.600 6.750 48,230 -0.45(-6.25%)
Jun 19, 2020 7.000 7.950 7.000 7.200 136,060 -0.05(-0.69%)
Jun 18, 2020 7.100 7.750 7.000 7.250 81,560 -0.60(-7.64%)
Jun 17, 2020 8.400 8.750 7.500 7.850 216,056 -0.65(-7.65%)
Jun 16, 2020 7.450 8.950 7.000 8.500 431,569 +0.05(+0.59%)
Jun 15, 2020 9.350 10.00 7.400 8.450 989,480 +1.10(+14.97%)
Jun 12, 2020 24.00 30.20 6.850 7.350 9,556,120 +2.58(+54.09%)
Jun 11, 2020 4.251 5.000 4.251 4.770 6,033 -0.48(-9.14%)
Jun 10, 2020 5.400 6.150 4.200 5.250 17,581 +0.65(+14.13%)
Jun 09, 2020 4.500 5.350 4.100 4.600 30,604 +0.50(+12.18%)
Jun 08, 2020 3.750 4.340 3.750 4.101 5,425 +0.18(+4.47%)
Jun 05, 2020 4.000 4.050 3.800 3.925 6,760 +0.02(+0.64%)
Jun 04, 2020 3.765 3.900 3.765 3.900 1,537 +0.10(+2.63%)
Jun 03, 2020 3.750 4.000 3.750 3.800 1,815 -0.12(-3.00%)
Jun 02, 2020 3.895 4.043 3.829 3.917 1,249 +0.15(+4.05%)
Jun 01, 2020 4.183 4.183 3.756 3.765 2,349 -0.28(-7.04%)
May 29, 2020 4.050 4.050 4.000 4.050 360 +0.20(+5.19%)
May 28, 2020 4.000 4.000 3.819 3.850 2,049 -0.20(-4.93%)
May 27, 2020 4.050 4.050 4.050 4.050 87 -0.00(-0.02%)
May 26, 2020 4.345 4.345 4.000 4.051 2,178 -0.06(-1.48%)
May 22, 2020 4.400 4.400 4.000 4.112 2,440 +0.11(+2.79%)
May 21, 2020 4.000 4.000 4.000 4.000 119 +0.20(+5.26%)
May 20, 2020 3.994 4.126 3.775 3.800 4,844 -0.15(-3.81%)
May 19, 2020 3.750 3.975 3.750 3.950 531 +0.03(+0.75%)
May 18, 2020 4.075 4.200 3.800 3.921 740 +0.17(+4.56%)
May 15, 2020 4.096 4.096 3.750 3.750 800 -0.15(-3.86%)
May 14, 2020 3.950 4.007 3.900 3.901 1,219 -0.10(-2.49%)
May 13, 2020 3.874 4.122 3.874 4.000 1,494 -0.50(-11.11%)
May 12, 2020 4.303 4.515 4.300 4.500 1,562 +0.20(+4.65%)
May 11, 2020 4.050 4.428 4.050 4.300 600 -0.30(-6.52%)
May 08, 2020 4.000 4.610 4.000 4.600 560 -0.03(-0.65%)
May 07, 2020 4.654 4.700 4.630 4.630 123 +0.23(+5.24%)
May 06, 2020 4.500 4.500 4.012 4.399 752 -0.21(-4.57%)
May 05, 2020 4.610 4.610 4.610 4.610 78 +0.01(+0.16%)
May 04, 2020 4.500 4.750 4.500 4.603 457 -0.35(-7.02%)
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.