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

China Natural Res (NQ: CHNR )

0.9900 -0.0075 (-0.75%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Dec 30, 2022 1.850 1.920 1.850 1.885 4,782 +0.03(+1.86%)
Dec 29, 2022 1.840 1.851 1.800 1.851 1,982 +0.01(+0.57%)
Dec 28, 2022 1.800 1.840 1.755 1.840 4,194 +0.06(+3.63%)
Dec 27, 2022 1.800 1.800 1.750 1.776 1,132 -0.01(-0.84%)
Dec 23, 2022 1.765 1.845 1.750 1.790 2,754 +0.04(+2.29%)
Dec 22, 2022 1.780 1.785 1.750 1.750 5,161 -0.12(-6.39%)
Dec 21, 2022 1.840 1.870 1.840 1.870 750 -0.03(-1.58%)
Dec 20, 2022 1.897 1.920 1.831 1.900 567 +0.02(+1.33%)
Dec 19, 2022 1.860 1.905 1.859 1.875 893 +0.01(+0.56%)
Dec 16, 2022 1.823 1.865 1.780 1.865 393 +0.06(+3.41%)
Dec 15, 2022 1.860 1.909 1.772 1.803 2,558 -0.05(-2.80%)
Dec 14, 2022 1.865 1.973 1.750 1.855 7,953 -0.04(-2.37%)
Dec 13, 2022 1.970 1.970 1.900 1.900 1,522 -0.07(-3.68%)
Dec 12, 2022 1.909 1.973 1.845 1.972 2,727 +0.12(+6.59%)
Dec 09, 2022 2.019 2.020 1.850 1.851 4,665 -0.03(-1.57%)
Dec 08, 2022 1.705 1.998 1.705 1.880 2,100 -0.00(-0.24%)
Dec 07, 2022 1.955 1.974 1.627 1.885 7,103 -0.07(-3.68%)
Dec 06, 2022 2.000 2.000 1.955 1.956 1,434 -0.09(-4.56%)
Dec 05, 2022 2.050 2.095 1.950 2.050 4,142 -0.05(-2.15%)
Dec 02, 2022 1.900 2.100 1.900 2.095 3,455 +0.10(+4.75%)
Dec 01, 2022 2.099 2.100 1.955 2.000 5,048 -0.03(-1.31%)
Nov 30, 2022 2.110 2.110 1.955 2.026 1,419 -0.02(-1.15%)
Nov 29, 2022 2.010 2.111 2.010 2.050 235 +0.03(+1.74%)
Nov 28, 2022 2.000 2.075 1.950 2.015 2,285 -0.06(-2.89%)
Nov 25, 2022 2.110 2.110 2.075 2.075 174 -0.03(-1.61%)
Nov 23, 2022 1.995 2.115 1.995 2.109 3,174 +0.05(+2.63%)
Nov 22, 2022 2.106 2.106 2.055 2.055 1,926 -0.06(-2.74%)
Nov 21, 2022 2.060 2.113 2.060 2.113 153 +0.01(+0.62%)
Nov 18, 2022 2.128 2.128 2.100 2.100 1,234 -0.02(-1.18%)
Nov 17, 2022 2.150 2.151 2.125 2.125 812 -0.00(-0.12%)
Nov 16, 2022 2.139 2.140 2.127 2.127 1,456 -0.01(-0.54%)
Nov 15, 2022 2.145 2.151 2.128 2.139 2,759 +0.02(+0.78%)
Nov 14, 2022 2.179 2.179 2.123 2.123 276 +0.05(+2.26%)
Nov 11, 2022 2.150 2.150 2.050 2.075 6,485 -0.08(-3.49%)
Nov 10, 2022 2.205 2.205 2.123 2.151 3,289 -0.06(-2.69%)
Nov 09, 2022 2.245 2.325 2.210 2.210 1,650 -0.04(-1.56%)
Nov 08, 2022 2.250 2.252 2.220 2.245 1,033 -0.05(-2.37%)
Nov 07, 2022 2.481 2.499 2.300 2.300 1,108 -0.10(-4.19%)
Nov 04, 2022 2.389 2.400 2.389 2.400 1,302 +0.10(+4.35%)
Nov 03, 2022 2.400 2.400 2.300 2.300 280 +0.00(+0.00%)
Nov 02, 2022 2.350 2.354 2.300 2.300 944 -0.01(-0.22%)
Nov 01, 2022 2.350 2.365 2.305 2.305 1,175 -0.10(-3.98%)
Oct 31, 2022 2.401 2.401 2.401 2.401 182 +0.00(+0.02%)
Oct 28, 2022 2.401 2.408 2.365 2.400 3,335 -0.00(-0.02%)
Oct 27, 2022 2.401 2.450 2.401 2.401 395 +0.04(+1.50%)
Oct 26, 2022 2.360 2.417 2.360 2.365 2,516 +0.00(+0.15%)
Oct 25, 2022 2.360 2.361 2.360 2.361 410 +0.00(+0.06%)
Oct 24, 2022 2.508 2.508 2.360 2.360 1,286 -0.04(-1.67%)
Oct 21, 2022 2.479 2.479 2.400 2.400 3,295 -0.15(-5.70%)
Oct 20, 2022 2.500 2.545 2.466 2.545 1,602 -0.00(-0.20%)
Oct 19, 2022 2.595 2.595 2.550 2.550 745 -0.02(-0.78%)
Oct 18, 2022 2.500 2.570 2.450 2.570 4,535 +0.09(+3.52%)
Oct 17, 2022 2.413 2.499 2.413 2.482 346 +0.08(+3.22%)
Oct 14, 2022 2.450 2.450 2.405 2.405 261 +0.00(+0.00%)
Oct 13, 2022 2.523 2.523 2.405 2.405 2,665 -0.10(-3.80%)
Oct 12, 2022 2.534 2.534 2.450 2.500 387 +0.05(+2.04%)
Oct 11, 2022 2.450 2.538 2.450 2.450 127 +0.00(+0.00%)
Oct 10, 2022 2.450 2.484 2.450 2.450 653 +0.00(+0.00%)
Oct 07, 2022 2.450 2.450 2.450 2.450 391 +0.00(+0.00%)
Oct 06, 2022 2.520 2.520 2.450 2.450 63 +0.05(+2.06%)
Oct 05, 2022 2.521 2.521 2.400 2.401 277 +0.00(+0.02%)
Oct 04, 2022 2.500 2.500 2.400 2.400 2,059 -0.11(-4.48%)
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.