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

China Natural Res (NQ: CHNR )

1.000 -0.110 (-9.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 3.000 3.000 2.852 2.900 14,131 -0.05(-1.69%)
Dec 30, 2021 3.000 3.040 2.850 2.950 9,428 -0.03(-1.12%)
Dec 29, 2021 2.994 3.000 2.850 2.983 15,304 +0.01(+0.27%)
Dec 28, 2021 2.902 2.994 2.830 2.975 16,148 +0.10(+3.32%)
Dec 27, 2021 3.200 3.225 2.825 2.880 26,153 -0.32(-10.00%)
Dec 23, 2021 3.250 3.250 3.150 3.200 6,078 -0.05(-1.54%)
Dec 22, 2021 3.350 3.350 3.050 3.250 11,759 -0.08(-2.40%)
Dec 21, 2021 3.201 3.335 3.075 3.330 13,405 +0.08(+2.46%)
Dec 20, 2021 3.300 3.349 3.150 3.250 10,239 -0.00(-0.05%)
Dec 17, 2021 3.100 3.300 3.100 3.252 7,018 -0.05(-1.47%)
Dec 16, 2021 3.150 3.375 3.150 3.300 4,402 +0.15(+4.75%)
Dec 15, 2021 3.150 3.395 3.100 3.151 16,842 -0.00(-0.02%)
Dec 14, 2021 3.250 3.300 3.050 3.151 13,768 -0.05(-1.53%)
Dec 13, 2021 3.900 4.192 2.800 3.200 67,273 -0.75(-19.05%)
Dec 10, 2021 4.150 4.198 3.900 3.953 15,465 -0.29(-6.88%)
Dec 09, 2021 4.122 4.444 4.104 4.245 3,434 -0.00(-0.12%)
Dec 08, 2021 4.100 4.275 4.090 4.250 12,187 +0.09(+2.18%)
Dec 07, 2021 4.394 4.394 4.059 4.160 4,985 +0.05(+1.33%)
Dec 06, 2021 3.869 4.410 3.850 4.105 10,385 +0.15(+3.86%)
Dec 03, 2021 4.200 4.210 3.800 3.953 26,389 -0.36(-8.26%)
Dec 02, 2021 4.480 4.490 4.309 4.309 4,709 -0.09(-2.08%)
Dec 01, 2021 4.400 4.500 4.400 4.400 5,122 -0.11(-2.47%)
Nov 30, 2021 4.797 4.797 4.300 4.511 27,080 -0.26(-5.52%)
Nov 29, 2021 5.000 5.000 4.750 4.775 17,354 -0.32(-6.37%)
Nov 26, 2021 4.950 5.250 4.950 5.100 9,675 +0.00(+0.00%)
Nov 24, 2021 5.000 5.250 4.998 5.100 6,961 -0.15(-2.86%)
Nov 23, 2021 5.365 5.365 5.200 5.250 2,814 -0.05(-0.94%)
Nov 22, 2021 5.700 5.700 5.000 5.300 30,392 -0.20(-3.64%)
Nov 19, 2021 5.650 5.650 5.500 5.500 3,861 -0.10(-1.79%)
Nov 18, 2021 5.600 5.600 5.550 5.600 10,997 +0.10(+1.82%)
Nov 17, 2021 6.000 6.148 5.401 5.500 50,888 -0.60(-9.84%)
Nov 16, 2021 6.100 6.150 5.800 6.100 28,239 +0.05(+0.83%)
Nov 15, 2021 6.050 6.250 6.050 6.050 6,509 -0.05(-0.82%)
Nov 12, 2021 6.100 6.200 6.100 6.100 3,793 +0.00(+0.00%)
Nov 11, 2021 6.100 6.298 6.050 6.100 2,425 +0.00(+0.00%)
Nov 10, 2021 6.350 6.100 6,557 -0.16(-2.56%)
Nov 09, 2021 6.250 6.423 6.250 6.260 10,296 +0.01(+0.16%)
Nov 08, 2021 6.250 6.450 6.100 6.250 12,495 -0.05(-0.79%)
Nov 05, 2021 6.700 6.700 6.250 6.300 20,166 -0.50(-7.35%)
Nov 04, 2021 6.850 6.850 6.500 6.800 7,670 +0.05(+0.74%)
Nov 03, 2021 6.450 7.000 6.350 6.750 39,366 +0.30(+4.65%)
Nov 02, 2021 6.700 6.700 6.350 6.450 14,378 -0.25(-3.73%)
Nov 01, 2021 6.800 6.900 6.550 6.700 14,504 +0.15(+2.29%)
Oct 29, 2021 6.250 6.800 6.250 6.550 42,014 +0.25(+3.97%)
Oct 28, 2021 6.250 6.550 6.200 6.300 10,147 -0.05(-0.79%)
Oct 27, 2021 6.600 6.650 6.300 6.350 14,616 -0.35(-5.22%)
Oct 26, 2021 6.750 6.950 6.700 54,962 +0.50(+8.06%)
Oct 25, 2021 6.150 6.200 6.054 6.200 6,506 +0.00(+0.00%)
Oct 22, 2021 6.350 6.350 6.050 6.200 8,858 -0.10(-1.59%)
Oct 21, 2021 6.250 6.750 6.025 6.300 49,754 -0.05(-0.79%)
Oct 20, 2021 6.050 6.500 5.900 6.350 66,104 +0.35(+5.83%)
Oct 19, 2021 6.100 6.100 5.900 6.000 6,809 -0.05(-0.83%)
Oct 18, 2021 6.050 6.072 5.950 6.050 2,780 +0.05(+0.83%)
Oct 15, 2021 6.100 6.100 6.000 6.000 1,800 +0.00(+0.00%)
Oct 14, 2021 6.100 6.181 6.000 6.000 11,553 -0.10(-1.66%)
Oct 13, 2021 6.400 6.450 5.850 6.101 25,666 -0.25(-3.91%)
Oct 12, 2021 6.400 6.650 6.200 6.350 24,210 +0.05(+0.79%)
Oct 11, 2021 6.100 6.450 6.050 6.300 13,182 +0.00(+0.00%)
Oct 08, 2021 5.850 6.700 5.850 6.300 51,327 +0.20(+3.28%)
Oct 07, 2021 5.900 6.100 5.900 6.100 4,486 +0.05(+0.83%)
Oct 06, 2021 6.200 6.250 5.850 6.050 4,460 +0.10(+1.68%)
Oct 05, 2021 6.000 6.150 5.850 5.950 5,893 -0.05(-0.83%)
Oct 04, 2021 6.050 6.150 5.950 6.000 3,599 -0.05(-0.83%)
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.