Skip to main content

China Natural Res (NQ: CHNR )

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 47.00 47.83 47.00 47.30 607 -0.65(-1.35%)
Jan 29, 2009 49.13 49.25 47.95 47.95 357 -0.15(-0.31%)
Jan 28, 2009 46.90 48.35 46.90 48.10 620 +0.85(+1.80%)
Jan 27, 2009 47.50 49.04 47.25 47.25 1,255 -0.34(-0.72%)
Jan 26, 2009 49.25 50.60 47.55 47.59 799 -0.66(-1.36%)
Jan 23, 2009 47.50 51.38 47.50 48.25 1,024 +0.25(+0.52%)
Jan 22, 2009 48.75 48.75 48.00 48.00 200 -1.10(-2.24%)
Jan 21, 2009 49.50 49.70 49.00 49.10 2,164 -0.25(-0.51%)
Jan 20, 2009 51.70 51.80 48.05 49.35 1,880 -1.50(-2.95%)
Jan 16, 2009 52.78 52.78 50.75 50.85 1,104 +0.45(+0.89%)
Jan 15, 2009 50.60 54.03 50.40 50.40 1,720 -0.35(-0.69%)
Jan 14, 2009 51.50 51.55 50.75 50.75 408 -1.15(-2.22%)
Jan 13, 2009 51.95 53.58 51.50 51.90 1,259 -1.10(-2.08%)
Jan 12, 2009 55.35 55.50 51.50 53.00 1,955 -2.15(-3.90%)
Jan 09, 2009 55.00 57.45 54.75 55.15 4,388 +1.55(+2.89%)
Jan 08, 2009 54.83 54.83 53.55 53.60 505 +0.29(+0.54%)
Jan 07, 2009 55.40 55.40 53.25 53.31 1,560 -2.59(-4.63%)
Jan 06, 2009 58.25 59.78 54.90 55.90 6,825 -2.35(-4.03%)
Jan 05, 2009 59.50 59.95 57.00 58.25 4,297 -1.10(-1.85%)
Jan 02, 2009 59.40 59.85 58.05 59.35 2,292 -0.65(-1.08%)
Dec 31, 2008 57.28 60.00 56.05 60.00 5,931 +0.30(+0.50%)
Dec 30, 2008 47.70 59.70 45.55 59.70 15,698 +11.05(+22.71%)
Dec 29, 2008 45.80 49.50 45.80 48.65 2,226 +2.07(+4.44%)
Dec 26, 2008 48.35 48.35 45.50 46.58 2,441 -0.92(-1.93%)
Dec 24, 2008 48.25 49.15 47.45 47.50 1,235 -2.30(-4.62%)
Dec 23, 2008 49.50 52.18 47.50 49.80 1,161 -0.25(-0.50%)
Dec 22, 2008 50.72 52.23 49.55 50.05 1,620 -0.70(-1.38%)
Dec 19, 2008 49.50 52.50 49.40 50.75 1,030 +1.05(+2.11%)
Dec 18, 2008 50.85 52.50 49.70 49.70 906 -1.80(-3.50%)
Dec 17, 2008 52.55 54.25 50.00 51.50 1,321 -0.40(-0.77%)
Dec 16, 2008 53.10 53.70 51.30 51.90 1,500 -1.15(-2.17%)
Dec 15, 2008 53.25 53.50 52.85 53.05 816 -0.20(-0.38%)
Dec 12, 2008 54.70 55.00 52.92 53.25 1,121 -2.12(-3.83%)
Dec 11, 2008 56.45 56.45 55.10 55.37 1,248 -0.86(-1.53%)
Dec 10, 2008 55.90 57.50 55.50 56.23 2,562 +1.53(+2.80%)
Dec 09, 2008 54.90 55.00 52.35 54.70 860 +0.60(+1.11%)
Dec 08, 2008 54.45 56.31 53.30 54.10 1,689 +1.10(+2.08%)
Dec 05, 2008 52.38 53.00 51.40 53.00 570 +1.25(+2.42%)
Dec 04, 2008 55.95 56.00 51.75 51.75 3,662 -3.25(-5.91%)
Dec 03, 2008 52.75 56.52 50.47 55.00 5,038 +3.45(+6.69%)
Dec 02, 2008 51.75 52.50 48.47 51.55 2,619 +0.30(+0.59%)
Dec 01, 2008 49.00 51.25 47.00 51.25 5,073 +1.08(+2.16%)
Nov 28, 2008 49.95 50.17 48.42 50.17 1,438 +2.37(+4.95%)
Nov 26, 2008 44.25 49.05 43.55 47.80 3,511 +3.55(+8.02%)
Nov 25, 2008 46.65 46.65 43.55 44.25 1,102 -1.75(-3.80%)
Nov 24, 2008 39.95 47.50 39.95 46.00 1,907 +6.05(+15.14%)
Nov 21, 2008 40.55 41.80 39.95 39.95 2,391 -0.97(-2.36%)
Nov 20, 2008 45.40 47.28 40.00 40.92 7,682 -4.48(-9.87%)
Nov 19, 2008 46.00 46.90 45.40 45.40 1,078 -0.10(-0.22%)
Nov 18, 2008 46.15 47.55 45.03 45.50 2,980 -1.60(-3.40%)
Nov 17, 2008 45.05 47.65 45.05 47.10 1,192 +1.10(+2.39%)
Nov 14, 2008 45.05 47.30 45.05 46.00 4,316 +0.50(+1.10%)
Nov 13, 2008 46.45 46.95 45.00 45.50 2,779 -1.00(-2.15%)
Nov 12, 2008 47.55 49.50 46.50 46.50 2,542 -1.00(-2.11%)
Nov 11, 2008 45.50 48.90 45.00 47.50 2,537 -0.50(-1.04%)
Nov 10, 2008 51.70 51.70 47.42 48.00 3,621 +3.00(+6.67%)
Nov 07, 2008 43.92 47.23 43.92 45.00 3,287 -0.05(-0.11%)
Nov 06, 2008 44.65 47.80 43.80 45.05 2,597 -1.55(-3.33%)
Nov 05, 2008 51.75 51.75 46.60 46.60 3,076 -5.00(-9.69%)
Nov 04, 2008 45.00 51.60 45.00 51.60 14,146 +7.35(+16.61%)
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.