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

China Natural Res (NQ: CHNR )

0.9801 -0.0599 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2019 8.216 8.250 8.175 8.175 414 +0.12(+1.55%)
Jan 30, 2019 8.126 8.550 8.050 8.050 1,011 -0.24(-2.92%)
Jan 29, 2019 8.160 8.400 8.160 8.293 484 -0.16(-1.86%)
Jan 28, 2019 8.505 8.505 8.300 8.450 396 -0.20(-2.31%)
Jan 25, 2019 8.450 8.650 8.450 8.650 1,160 -0.25(-2.81%)
Jan 24, 2019 9.004 9.004 8.900 8.900 192 +0.45(+5.33%)
Jan 23, 2019 8.450 8.450 8.450 46 +0.00(+0.00%)
Jan 22, 2019 8.600 8.650 8.450 8.450 777 +0.00(+0.00%)
Jan 18, 2019 8.800 8.800 8.450 8.450 200 -0.35(-3.98%)
Jan 17, 2019 8.250 8.800 8.250 8.800 2,963 +0.35(+4.14%)
Jan 16, 2019 8.450 8.496 8.450 8.450 858 +0.16(+1.91%)
Jan 15, 2019 8.500 8.500 8.291 8.291 244 -0.26(-3.02%)
Jan 14, 2019 8.551 8.551 8.550 8.550 265 +0.10(+1.18%)
Jan 11, 2019 8.450 8.450 8.250 8.450 840 +0.20(+2.42%)
Jan 10, 2019 8.650 8.650 8.250 8.250 85 +0.00(+0.00%)
Jan 09, 2019 8.100 9.098 8.050 8.250 4,633 -0.01(-0.12%)
Jan 08, 2019 8.259 8.259 8.259 8.259 198 +0.01(+0.12%)
Jan 07, 2019 8.100 8.250 8.100 8.250 71 +0.10(+1.23%)
Jan 04, 2019 8.250 9.100 8.100 8.150 800 -0.15(-1.81%)
Jan 03, 2019 8.700 8.900 8.300 8.300 1,692 -0.32(-3.66%)
Jan 02, 2019 8.250 9.166 8.210 8.616 1,539 +0.17(+1.96%)
Dec 31, 2018 8.250 8.800 8.150 8.450 3,440 +0.35(+4.32%)
Dec 28, 2018 8.150 8.150 8.100 8.100 200 +0.05(+0.62%)
Dec 27, 2018 8.050 8.050 8.050 8.050 441 -0.02(-0.31%)
Dec 26, 2018 8.075 8.075 8.075 8.075 32 -0.03(-0.31%)
Dec 24, 2018 8.050 8.100 8.050 8.100 220 +0.05(+0.62%)
Dec 21, 2018 8.050 8.100 8.050 8.050 3,400 +0.00(+0.00%)
Dec 20, 2018 8.050 8.050 8.050 8.050 380 -0.05(-0.62%)
Dec 19, 2018 8.050 8.101 8.050 8.101 1,184 -0.25(-2.95%)
Dec 18, 2018 8.050 8.347 8.050 8.347 706 +0.30(+3.69%)
Dec 17, 2018 8.118 8.118 8.050 8.050 1,798 -0.40(-4.73%)
Dec 14, 2018 8.300 8.450 8.300 8.450 60 +0.40(+4.97%)
Dec 13, 2018 8.150 8.395 8.050 8.050 1,292 -0.31(-3.70%)
Dec 12, 2018 8.360 8.360 8.360 8.360 26 +0.21(+2.57%)
Dec 11, 2018 8.150 8.150 8.150 12 +0.00(+0.00%)
Dec 10, 2018 8.200 8.200 8.150 8.150 241 -0.55(-6.32%)
Dec 07, 2018 8.750 8.750 8.700 8.700 60 +0.05(+0.58%)
Dec 06, 2018 8.250 8.850 8.106 8.650 1,970 +0.30(+3.59%)
Dec 04, 2018 8.250 8.350 8.250 8.350 300 -0.05(-0.60%)
Dec 03, 2018 8.400 8.550 8.250 8.400 3,297 +0.05(+0.60%)
Nov 30, 2018 8.050 8.350 8.050 8.350 160 +0.15(+1.82%)
Nov 29, 2018 8.233 8.233 8.192 8.200 646 +0.05(+0.62%)
Nov 28, 2018 8.170 8.223 8.150 8.150 470 +0.01(+0.09%)
Nov 27, 2018 8.100 8.143 8.100 8.143 407 +0.09(+1.15%)
Nov 26, 2018 8.100 8.100 8.050 8.050 605 -0.50(-5.85%)
Nov 23, 2018 8.450 8.550 8.450 8.550 100 +0.45(+5.56%)
Nov 21, 2018 8.100 8.100 8.100 0 -0.10(-1.22%)
Nov 20, 2018 8.750 8.750 8.200 8.200 2,056 -0.75(-8.37%)
Nov 19, 2018 8.950 8.950 8.950 8.950 58 -0.00(-0.01%)
Nov 16, 2018 8.950 8.950 8.950 8.950 20 +0.00(+0.00%)
Nov 15, 2018 8.250 8.957 8.250 8.950 5,538 +0.80(+9.82%)
Nov 14, 2018 8.000 8.400 8.000 8.150 301 -0.46(-5.34%)
Nov 13, 2018 8.750 8.750 7.850 8.610 1,737 -0.04(-0.46%)
Nov 12, 2018 8.750 8.750 8.633 8.649 2,308 -0.15(-1.71%)
Nov 09, 2018 8.819 8.819 8.800 0 -0.02(-0.22%)
Nov 08, 2018 8.754 9.028 8.754 8.819 837 +0.07(+0.79%)
Nov 07, 2018 8.750 8.750 8.750 2 +0.00(+0.00%)
Nov 06, 2018 9.000 9.000 8.750 8.750 784 +0.00(+0.00%)
Nov 05, 2018 9.100 9.550 7.850 8.750 24,847 -0.85(-8.85%)
Nov 02, 2018 9.600 9.600 9.600 9.600 60 -0.30(-3.03%)
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.