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

China Natural Res (NQ: CHNR )

0.9691 -0.0284 (-2.85%)
Streaming Delayed Price Updated: 3:53 PM 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 (%)
May 31, 2022 3.394 3.696 3.394 3.494 1,062 +0.09(+2.64%)
May 27, 2022 3.300 3.499 3.050 3.404 2,051 -0.04(-1.23%)
May 26, 2022 3.749 3.749 3.252 3.446 1,132 +0.17(+5.22%)
May 25, 2022 3.399 3.399 3.251 3.276 172 -0.12(-3.66%)
May 24, 2022 3.650 3.650 3.248 3.400 5,661 -0.30(-8.06%)
May 23, 2022 3.401 3.749 3.400 3.698 2,038 +0.20(+5.64%)
May 20, 2022 3.478 3.501 3.478 3.501 1,786 +0.08(+2.20%)
May 19, 2022 3.425 3.425 3.401 3.425 262 +0.00(+0.00%)
May 18, 2022 3.351 3.500 3.350 3.425 2,089 -0.03(-0.72%)
May 17, 2022 3.500 3.500 3.350 3.450 3,207 -0.14(-4.02%)
May 16, 2022 3.248 3.699 3.248 3.595 4,928 +0.14(+4.19%)
May 13, 2022 3.500 3.500 3.425 3.450 465 +0.15(+4.55%)
May 12, 2022 3.248 3.550 3.248 3.300 4,306 +0.04(+1.18%)
May 11, 2022 3.450 3.548 3.261 3.261 4,312 -0.09(-2.64%)
May 10, 2022 3.350 3.450 3.350 3.350 10,015 +0.00(+0.00%)
May 09, 2022 3.550 3.600 3.350 3.350 4,083 -0.40(-10.63%)
May 06, 2022 3.607 3.749 3.550 3.748 2,433 +0.05(+1.31%)
May 05, 2022 3.700 3.998 3.700 3.700 3,520 -0.16(-4.15%)
May 04, 2022 3.723 3.860 3.723 3.860 1,124 +0.14(+3.76%)
May 03, 2022 3.720 3.825 3.720 3.720 1,057 -0.01(-0.33%)
May 02, 2022 3.883 3.961 3.720 3.732 3,186 -0.07(-1.78%)
Apr 29, 2022 3.800 3.975 3.775 3.800 1,234 +0.05(+1.33%)
Apr 28, 2022 3.700 3.930 3.720 3.750 2,532 -0.05(-1.32%)
Apr 27, 2022 4.100 4.100 3.750 3.800 1,255 -0.25(-6.11%)
Apr 26, 2022 4.250 4.250 3.720 4.048 9,245 -0.19(-4.59%)
Apr 25, 2022 4.250 4.253 4.050 4.242 569 +0.19(+4.74%)
Apr 22, 2022 4.100 4.450 4.050 4.050 11,943 -0.07(-1.60%)
Apr 21, 2022 4.115 4.250 4.115 4.116 426 -0.08(-2.01%)
Apr 20, 2022 4.200 4.250 4.100 4.200 2,787 -0.10(-2.31%)
Apr 19, 2022 4.350 4.351 4.202 4.300 1,248 -0.03(-0.64%)
Apr 18, 2022 4.200 4.449 4.200 4.327 3,975 +0.12(+2.97%)
Apr 14, 2022 4.449 4.496 4.200 4.202 1,571 -0.10(-2.27%)
Apr 13, 2022 4.150 4.300 4.060 4.300 5,570 +0.24(+6.00%)
Apr 12, 2022 4.263 4.449 4.056 4.056 6,509 -0.23(-5.41%)
Apr 11, 2022 4.425 4.425 4.220 4.288 3,665 -0.11(-2.42%)
Apr 08, 2022 4.596 4.799 4.274 4.395 24,721 -0.20(-4.37%)
Apr 07, 2022 4.650 4.750 4.500 4.596 3,912 -0.05(-1.16%)
Apr 06, 2022 4.800 4.850 4.561 4.650 5,168 -0.10(-2.12%)
Apr 05, 2022 4.650 4.900 4.560 4.750 27,497 +0.10(+2.16%)
Apr 04, 2022 4.650 4.700 4.550 4.650 8,357 +0.00(+0.00%)
Apr 01, 2022 4.700 4.900 4.550 4.650 21,815 -0.11(-2.41%)
Mar 31, 2022 4.750 4.950 4.550 4.765 108,206 +0.11(+2.47%)
Mar 30, 2022 4.650 4.650 4.499 4.650 1,620 +0.20(+4.48%)
Mar 29, 2022 4.350 4.900 4.350 4.450 5,289 -0.12(-2.58%)
Mar 28, 2022 4.500 4.690 4.378 4.569 7,874 +0.07(+1.52%)
Mar 25, 2022 4.650 4.702 4.500 4.500 10,756 -0.20(-4.25%)
Mar 24, 2022 4.885 4.900 4.500 4.699 10,449 -0.00(-0.01%)
Mar 23, 2022 4.850 4.900 4.595 4.700 3,700 -0.15(-3.09%)
Mar 22, 2022 4.900 4.908 4.650 4.850 12,171 +0.05(+1.04%)
Mar 21, 2022 4.601 4.900 4.500 4.800 14,925 +0.20(+4.34%)
Mar 18, 2022 4.600 4.700 4.112 4.601 17,815 +0.01(+0.29%)
Mar 17, 2022 4.700 4.774 4.369 4.587 8,843 +0.11(+2.57%)
Mar 16, 2022 4.600 4.894 4.405 4.472 12,983 +0.12(+2.80%)
Mar 15, 2022 4.850 5.000 4.250 4.350 40,935 -0.95(-17.92%)
Mar 14, 2022 6.200 6.200 5.050 5.300 22,456 -0.35(-6.19%)
Mar 11, 2022 5.250 6.200 5.200 5.650 149,109 +0.48(+9.18%)
Mar 10, 2022 4.950 5.299 4.775 5.175 7,103 +0.02(+0.49%)
Mar 09, 2022 5.300 5.400 4.900 5.150 15,985 -0.45(-8.04%)
Mar 08, 2022 5.450 6.750 5.200 5.600 151,409 +0.52(+10.21%)
Mar 07, 2022 4.925 5.194 4.500 5.081 19,841 +0.27(+5.56%)
Mar 04, 2022 4.500 4.814 4.500 4.814 1,951 +0.06(+1.34%)
Mar 03, 2022 4.500 4.850 4.500 4.750 2,363 -0.10(-2.07%)
Mar 02, 2022 5.350 5.350 4.750 4.851 4,896 -0.15(-2.99%)
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.