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

China Natural Res (NQ: CHNR )

0.9450 -0.0055 (-0.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2014 34.50 34.50 31.90 32.25 4,970 -1.80(-5.29%)
Jan 30, 2014 36.35 36.35 32.72 34.05 12,814 -1.85(-5.15%)
Jan 29, 2014 36.40 37.35 34.80 35.90 5,047 -0.25(-0.69%)
Jan 28, 2014 35.70 39.75 35.15 36.15 4,412 +0.55(+1.54%)
Jan 27, 2014 39.00 39.00 33.75 35.60 11,701 -3.75(-9.53%)
Jan 24, 2014 42.30 42.95 39.00 39.35 10,184 -3.60(-8.38%)
Jan 23, 2014 47.40 47.40 40.60 42.95 5,059 -5.55(-11.44%)
Jan 22, 2014 42.35 51.45 41.50 48.50 38,853 +5.50(+12.79%)
Jan 21, 2014 36.50 48.24 36.50 43.00 37,676 +5.95(+16.06%)
Jan 17, 2014 36.35 37.05 37.05 37.05 3,020 +0.40(+1.09%)
Jan 16, 2014 37.45 38.95 36.10 36.65 4,580 -0.25(-0.68%)
Jan 15, 2014 35.00 39.90 34.05 36.90 18,705 +1.90(+5.43%)
Jan 14, 2014 42.45 43.25 33.00 35.00 10,541 -6.50(-15.66%)
Jan 13, 2014 45.20 45.20 41.25 41.50 10,576 -0.75(-1.78%)
Jan 10, 2014 42.05 44.95 41.65 42.25 11,194 -0.65(-1.52%)
Jan 09, 2014 47.25 48.15 41.60 42.90 17,460 -4.50(-9.49%)
Jan 08, 2014 46.55 54.45 46.30 47.40 30,406 +0.90(+1.94%)
Jan 07, 2014 45.50 46.90 41.10 46.50 30,850 -0.75(-1.59%)
Jan 06, 2014 56.50 67.45 45.30 47.25 127,090 -6.75(-12.50%)
Jan 03, 2014 29.00 56.60 25.30 54.00 227,765 +29.00(+116.00%)
Jan 02, 2014 19.75 25.75 17.05 25.00 25,040 +8.50(+51.52%)
Dec 31, 2013 16.25 17.30 16.25 16.50 2,920 +0.30(+1.85%)
Dec 30, 2013 16.60 17.00 16.00 16.20 6,501 +0.45(+2.84%)
Dec 27, 2013 17.10 17.25 15.75 15.75 1,781 -1.75(-9.99%)
Dec 26, 2013 18.30 18.30 15.50 17.50 5,968 -0.50(-2.78%)
Dec 24, 2013 17.75 18.75 17.75 18.00 2,335 +0.15(+0.84%)
Dec 23, 2013 18.10 18.95 17.75 17.85 1,967 -0.35(-1.92%)
Dec 20, 2013 18.10 19.10 18.10 18.20 616 -0.90(-4.71%)
Dec 19, 2013 19.00 19.15 17.75 19.10 2,427 +0.65(+3.52%)
Dec 18, 2013 18.25 18.60 17.75 18.45 968 +0.20(+1.10%)
Dec 17, 2013 18.25 18.25 18.25 18.25 21 -0.25(-1.35%)
Dec 16, 2013 17.00 18.50 17.00 18.50 1,453 +0.40(+2.21%)
Dec 13, 2013 19.10 19.65 16.20 18.10 6,147 -1.65(-8.37%)
Dec 12, 2013 20.10 20.10 19.35 19.75 143 -0.43(-2.14%)
Dec 11, 2013 20.25 20.25 20.18 20.18 158 -0.07(-0.32%)
Dec 10, 2013 20.65 20.65 20.25 20.25 326 -1.30(-6.03%)
Dec 09, 2013 21.20 21.55 21.20 21.55 120 +1.20(+5.90%)
Dec 06, 2013 20.35 20.35 20.25 20.35 0 +0.10(+0.49%)
Dec 05, 2013 22.50 22.50 20.25 20.25 0 -0.30(-1.46%)
Dec 04, 2013 20.55 20.55 20.55 20.55 0 +0.05(+0.24%)
Dec 03, 2013 20.50 20.50 20.50 20.50 0 -0.65(-3.07%)
Nov 29, 2013 21.15 21.15 21.15 21.15 0 +0.65(+3.17%)
Nov 27, 2013 21.40 21.40 20.50 20.50 0 -1.25(-5.75%)
Nov 26, 2013 22.15 22.15 21.50 21.75 0 +0.60(+2.84%)
Nov 25, 2013 21.30 21.30 21.15 21.15 0 -1.35(-6.00%)
Nov 22, 2013 22.30 22.50 21.00 22.50 0 +0.10(+0.45%)
Nov 21, 2013 22.80 22.80 22.40 22.40 0 -0.10(-0.44%)
Nov 20, 2013 22.50 22.70 22.50 22.50 0 -0.20(-0.88%)
Nov 19, 2013 22.65 22.70 22.65 22.70 0 +0.25(+1.11%)
Nov 18, 2013 22.50 22.50 22.40 22.45 0 -0.15(-0.67%)
Nov 15, 2013 23.15 23.15 22.60 22.60 0 +0.25(+1.12%)
Nov 11, 2013 22.35 22.35 22.35 22.35 0 -1.40(-5.90%)
Nov 08, 2013 24.00 24.15 23.75 23.75 0 +0.25(+1.07%)
Nov 07, 2013 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Nov 06, 2013 23.40 24.00 23.40 23.50 0 +0.70(+3.07%)
Nov 05, 2013 22.90 22.90 22.75 22.80 0 +0.15(+0.66%)
Nov 04, 2013 22.95 22.95 22.36 22.65 0 +0.75(+3.42%)
Oct 31, 2013 23.40 21.90 21.90 21.90 900 -0.25(-1.13%)
Oct 30, 2013 23.30 23.60 21.90 22.15 0 -0.33(-1.45%)
Oct 29, 2013 22.05 24.75 21.80 22.48 0 -0.57(-2.49%)
Oct 28, 2013 24.10 24.10 22.95 23.05 0 -1.80(-7.24%)
Oct 25, 2013 22.65 24.95 22.65 24.85 0 -0.05(-0.20%)
Oct 24, 2013 24.95 24.95 22.65 24.90 0 -0.05(-0.20%)
Oct 23, 2013 23.10 25.00 21.50 24.95 0 +1.91(+8.30%)
Oct 22, 2013 24.15 24.15 23.04 23.04 0 -1.46(-5.97%)
Oct 21, 2013 23.50 25.00 23.50 24.50 0 -0.50(-2.00%)
Oct 18, 2013 25.00 25.00 25.00 25.00 100 +0.05(+0.20%)
Oct 17, 2013 23.10 25.00 23.10 24.95 0 +0.55(+2.25%)
Oct 16, 2013 24.13 24.40 23.55 24.40 0 +0.00(+0.00%)
Oct 15, 2013 23.15 24.40 23.05 24.40 0 +0.00(+0.00%)
Oct 14, 2013 25.00 25.00 24.25 24.40 0 +0.15(+0.62%)
Oct 11, 2013 25.60 25.75 24.05 24.25 0 -0.16(-0.64%)
Oct 10, 2013 23.45 26.00 22.10 24.41 0 +1.91(+8.47%)
Oct 08, 2013 23.20 22.50 22.50 22.50 140 -0.45(-1.96%)
Oct 07, 2013 21.35 23.20 21.35 22.95 0 +1.55(+7.24%)
Oct 04, 2013 21.32 21.40 21.32 21.40 0 -1.00(-4.46%)
Oct 03, 2013 21.45 22.40 21.45 22.40 0 +0.25(+1.13%)
Oct 01, 2013 22.15 22.15 22.15 22.15 20 -0.35(-1.56%)
Sep 27, 2013 22.50 22.50 22.40 22.50 0 +0.00(+0.00%)
Sep 25, 2013 24.05 22.50 22.50 22.50 1,040 +0.95(+4.41%)
Sep 24, 2013 21.55 21.55 21.55 21.55 0 -0.45(-2.05%)
Sep 19, 2013 21.90 22.00 22.00 22.00 180 -0.45(-2.00%)
Sep 16, 2013 22.40 22.45 22.45 22.45 200 +0.20(+0.90%)
Sep 13, 2013 22.20 22.75 21.50 22.25 0 +0.70(+3.25%)
Sep 10, 2013 22.20 21.55 21.55 21.55 240 +0.00(+0.00%)
Sep 09, 2013 21.55 21.60 21.55 21.55 0 +0.00(+0.00%)
Sep 06, 2013 21.85 22.07 21.55 21.55 0 -0.45(-2.05%)
Sep 05, 2013 21.75 22.00 21.75 22.00 0 -0.40(-1.79%)
Sep 04, 2013 22.40 22.40 22.40 22.40 0 +0.05(+0.22%)
Sep 03, 2013 22.45 22.45 21.80 22.35 0 +0.60(+2.76%)
Aug 30, 2013 21.90 22.17 21.75 21.75 0 +0.15(+0.69%)
Aug 28, 2013 21.60 21.60 21.60 21.60 180 -0.10(-0.46%)
Aug 27, 2013 22.00 22.00 21.70 21.70 0 -1.65(-7.07%)
Aug 23, 2013 23.35 23.35 23.35 23.35 0 +1.10(+4.94%)
Aug 22, 2013 22.30 22.30 22.25 22.25 0 -0.10(-0.45%)
Aug 21, 2013 22.35 22.35 22.35 22.35 0 +0.70(+3.23%)
Aug 20, 2013 21.65 22.50 21.45 21.65 0 -0.95(-4.20%)
Aug 19, 2013 22.55 22.70 22.50 22.60 0 -0.60(-2.59%)
Aug 16, 2013 21.35 23.62 21.30 23.20 0 +1.25(+5.69%)
Aug 15, 2013 22.70 22.70 21.95 21.95 84 -1.70(-7.19%)
Aug 14, 2013 22.30 23.65 22.30 23.65 0 +1.10(+4.88%)
Aug 13, 2013 21.95 23.60 21.95 22.55 2,536 +1.05(+4.88%)
Aug 12, 2013 21.80 22.35 21.30 21.50 817 -0.85(-3.80%)
Aug 09, 2013 21.34 22.40 21.34 22.35 440 -0.10(-0.44%)
Aug 08, 2013 21.10 22.45 21.10 22.45 410 +0.75(+3.46%)
Aug 07, 2013 21.55 21.70 21.16 21.70 333 -0.30(-1.36%)
Aug 05, 2013 21.85 22.00 22.00 22.00 960 +0.35(+1.62%)
Aug 02, 2013 21.60 23.95 21.15 21.65 1,470 -0.30(-1.37%)
Aug 01, 2013 22.35 23.45 21.95 21.95 60 +0.05(+0.21%)
Jul 31, 2013 22.29 22.47 21.90 21.90 0 +0.00(+0.02%)
Jul 30, 2013 22.20 22.70 21.90 21.90 0 -0.80(-3.52%)
Jul 29, 2013 22.90 22.95 22.70 22.70 0 -0.25(-1.09%)
Jul 26, 2013 24.00 24.00 21.95 22.95 0 +0.45(+2.00%)
Jul 25, 2013 23.45 23.95 22.15 22.50 0 -1.49(-6.23%)
Jul 24, 2013 23.79 24.00 21.55 24.00 0 +1.75(+7.84%)
Jul 23, 2013 21.90 23.60 21.90 22.25 0 +0.39(+1.78%)
Jul 22, 2013 22.10 21.90 21.80 21.86 0 -0.24(-1.09%)
Jul 19, 2013 22.50 22.90 21.75 22.10 0 -0.40(-1.78%)
Jul 18, 2013 23.45 24.10 22.10 22.50 0 -1.45(-6.05%)
Jul 17, 2013 24.15 24.15 21.50 23.95 1,490 -0.05(-0.21%)
Jul 16, 2013 23.75 25.00 22.40 24.00 0 -0.75(-3.03%)
Jul 15, 2013 25.80 26.40 21.10 24.75 0 -1.05(-4.07%)
Jul 12, 2013 26.05 26.60 25.55 25.80 0 -0.25(-0.96%)
Jul 11, 2013 25.30 26.60 25.30 26.05 0 +1.10(+4.41%)
Jul 10, 2013 21.10 25.25 21.10 24.95 0 +2.80(+12.64%)
Jul 09, 2013 21.85 23.80 21.00 22.15 0 +0.90(+4.24%)
Jul 08, 2013 21.20 23.25 21.00 21.25 0 -0.40(-1.85%)
Jul 05, 2013 22.55 24.55 20.40 21.65 0 -0.85(-3.78%)
Jul 03, 2013 21.50 24.70 20.30 22.50 0 +0.70(+3.21%)
Jul 02, 2013 18.30 22.85 18.30 21.80 0 +4.30(+24.54%)
Jul 01, 2013 18.90 19.10 17.50 17.50 0 -0.75(-4.08%)
Jun 28, 2013 19.10 19.10 18.25 18.25 461 -1.20(-6.17%)
Jun 27, 2013 19.50 19.95 19.00 19.45 0 +0.45(+2.37%)
Jun 26, 2013 19.10 19.23 19.00 19.00 0 -0.85(-4.28%)
Jun 24, 2013 19.85 19.85 19.85 19.85 0 -0.05(-0.25%)
Jun 20, 2013 19.90 19.90 19.90 19.90 0 -0.10(-0.50%)
Jun 18, 2013 20.00 20.00 20.00 20.00 20 +0.00(+0.00%)
Jun 17, 2013 20.00 20.05 20.00 20.00 0 -0.10(-0.50%)
Jun 14, 2013 20.10 20.10 20.10 20.10 0 -1.00(-4.74%)
Jun 13, 2013 21.10 21.10 21.10 21.10 20 +1.00(+4.98%)
Jun 12, 2013 20.75 20.80 20.10 20.10 2,296 -0.65(-3.13%)
Jun 11, 2013 20.62 20.75 20.50 20.75 490 +0.00(+0.00%)
Jun 06, 2013 20.70 20.75 20.75 20.75 820 +0.50(+2.47%)
Jun 05, 2013 20.60 20.60 20.25 20.25 0 -0.75(-3.57%)
Jun 04, 2013 21.07 22.25 20.25 21.00 0 +0.90(+4.48%)
Jun 03, 2013 20.10 20.36 20.10 20.10 160 -0.05(-0.25%)
May 31, 2013 20.25 20.65 20.15 20.15 452 -0.05(-0.25%)
May 30, 2013 20.75 20.75 20.15 20.20 0 -0.05(-0.25%)
May 29, 2013 20.95 21.49 20.25 20.25 1,850 -0.60(-2.88%)
May 28, 2013 20.95 20.95 20.75 20.85 472 -0.10(-0.48%)
May 24, 2013 21.90 21.90 20.95 20.95 0 +0.20(+0.96%)
May 22, 2013 20.75 20.75 20.75 20.75 0 +0.60(+2.98%)
May 21, 2013 20.15 20.15 20.15 20.15 0 +0.05(+0.25%)
May 20, 2013 20.70 20.70 20.10 20.10 0 -0.10(-0.50%)
May 17, 2013 20.15 21.70 20.15 20.20 0 -0.25(-1.22%)
May 16, 2013 20.35 20.60 20.10 20.45 920 -0.55(-2.62%)
May 15, 2013 20.40 21.00 20.40 21.00 0 -1.40(-6.25%)
May 13, 2013 21.15 22.40 21.00 22.40 0 +0.90(+4.19%)
May 10, 2013 21.60 21.60 21.50 21.50 0 +0.10(+0.47%)
May 09, 2013 21.40 21.40 21.40 21.40 0 +0.40(+1.90%)
May 08, 2013 23.75 23.75 21.00 21.00 0 -2.35(-10.06%)
May 07, 2013 23.35 23.35 23.35 23.35 0 +0.35(+1.52%)
May 06, 2013 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 03, 2013 23.30 24.45 23.00 23.00 0 -0.50(-2.13%)
May 02, 2013 23.40 23.50 23.00 23.50 0 +0.05(+0.21%)
Apr 30, 2013 24.00 23.45 23.45 23.45 380 +0.12(+0.53%)
Apr 29, 2013 23.44 23.63 23.33 23.33 140 +0.08(+0.33%)
Apr 26, 2013 23.25 23.25 23.25 23.25 35 -0.19(-0.81%)
Apr 25, 2013 23.25 25.25 23.25 23.44 430 -0.31(-1.31%)
Apr 24, 2013 23.80 23.80 23.75 23.75 0 -0.10(-0.42%)
Apr 23, 2013 24.65 24.65 23.64 23.85 79 -1.35(-5.36%)
Apr 22, 2013 24.50 25.20 24.50 25.20 80 +1.95(+8.39%)
Apr 18, 2013 23.25 23.25 23.25 23.25 0 -1.20(-4.91%)
Apr 16, 2013 24.50 24.45 24.45 24.45 80 +1.15(+4.93%)
Apr 15, 2013 24.20 24.20 23.30 23.30 260 -1.30(-5.28%)
Apr 12, 2013 24.60 24.60 24.60 24.60 119 +0.90(+3.80%)
Apr 11, 2013 23.20 23.70 23.20 23.70 278 +0.45(+1.94%)
Apr 10, 2013 22.85 23.25 22.45 23.25 1,217 +0.70(+3.10%)
Apr 09, 2013 22.55 22.55 22.50 22.55 725 -0.31(-1.36%)
Apr 08, 2013 23.50 23.50 22.50 22.86 784 -0.64(-2.72%)
Apr 05, 2013 23.50 23.50 23.50 23.50 230 -0.00(-0.00%)
Apr 03, 2013 23.50 23.50 23.50 23.50 160 +0.00(+0.00%)
Apr 02, 2013 23.50 23.50 23.50 23.50 110 -0.50(-2.08%)
Apr 01, 2013 23.75 24.00 23.75 24.00 40 +0.50(+2.13%)
Mar 28, 2013 23.50 23.50 23.50 23.50 258 -0.20(-0.84%)
Mar 27, 2013 24.00 26.00 23.70 23.70 542 +0.15(+0.64%)
Mar 26, 2013 24.20 24.25 23.55 23.55 119 -1.30(-5.23%)
Mar 25, 2013 24.90 25.00 24.25 24.85 1,034 -0.15(-0.60%)
Mar 22, 2013 25.45 25.45 25.00 25.00 280 -0.40(-1.57%)
Mar 21, 2013 25.40 25.40 25.40 25.40 20 +0.00(+0.00%)
Mar 20, 2013 25.65 25.65 25.40 25.40 178 -0.10(-0.39%)
Mar 19, 2013 25.50 25.50 25.50 25.50 45 +0.10(+0.39%)
Mar 18, 2013 25.40 25.40 25.40 25.40 100 +0.00(+0.00%)
Mar 15, 2013 24.25 26.25 24.25 25.40 281 +1.15(+4.74%)
Mar 14, 2013 24.25 24.25 24.25 24.25 44 -0.10(-0.41%)
Mar 13, 2013 24.50 25.34 24.35 24.35 660 -1.90(-7.24%)
Mar 11, 2013 26.50 26.25 26.25 26.25 80 +1.50(+6.06%)
Mar 08, 2013 25.00 25.70 24.75 24.75 483 -0.33(-1.32%)
Mar 07, 2013 25.00 25.08 25.00 25.08 40 -0.92(-3.54%)
Mar 06, 2013 26.95 27.00 24.20 26.00 218 -0.50(-1.89%)
Mar 05, 2013 24.20 26.50 24.20 26.50 348 +1.00(+3.92%)
Mar 01, 2013 25.30 25.50 25.50 25.50 120 -1.70(-6.25%)
Feb 28, 2013 27.20 27.20 24.15 27.20 480 +1.50(+5.84%)
Feb 27, 2013 24.00 26.05 23.90 25.70 2,178 +1.70(+7.08%)
Feb 26, 2013 24.00 24.00 24.00 24.00 40 -0.15(-0.62%)
Feb 25, 2013 24.80 24.80 24.00 24.15 343 -0.50(-2.03%)
Feb 22, 2013 24.65 24.65 24.65 24.65 20 +0.15(+0.61%)
Feb 21, 2013 24.25 24.91 24.25 24.50 1,259 +0.15(+0.62%)
Feb 19, 2013 24.25 24.35 24.35 24.35 100 -1.15(-4.51%)
Feb 15, 2013 27.50 27.50 25.50 25.50 520 -1.70(-6.25%)
Feb 14, 2013 27.25 27.45 26.55 27.20 252 +0.15(+0.55%)
Feb 13, 2013 28.20 29.90 26.59 27.05 597 -2.90(-9.68%)
Feb 12, 2013 29.11 30.00 25.60 29.95 483 +0.90(+3.10%)
Feb 11, 2013 25.50 29.95 25.35 29.05 140 -0.65(-2.19%)
Feb 08, 2013 25.00 29.70 24.85 29.70 140 +2.70(+10.00%)
Feb 07, 2013 27.65 27.75 26.50 27.00 369 -0.50(-1.82%)
Feb 06, 2013 27.50 27.50 27.50 27.50 100 +0.10(+0.36%)
Feb 04, 2013 26.05 28.25 23.75 27.40 454 +3.40(+14.17%)
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.