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

China Natural Res (NQ: CHNR )

1.010 +0.030 (+3.06%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 2, 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 (%)
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%)
Oct 03, 2022 2.401 2.513 2.400 2.513 4,303 -0.04(-1.49%)
Sep 29, 2022 2.550 23 +0.06(+2.49%)
Sep 28, 2022 2.607 2.627 2.300 2.489 7,769 -0.26(-9.46%)
Sep 27, 2022 2.600 2.748 2.607 2.748 306 -0.05(-1.80%)
Sep 26, 2022 2.860 2.860 2.650 2.799 6,023 -0.07(-2.49%)
Sep 23, 2022 2.900 2.900 2.611 2.870 17,847 -0.07(-2.45%)
Sep 22, 2022 2.950 2.950 2.914 2.942 967 -0.01(-0.25%)
Sep 21, 2022 3.100 3.075 2.950 2.950 1,167 -0.05(-1.67%)
Sep 20, 2022 3.050 3.050 3.000 3.000 1,076 -0.04(-1.20%)
Sep 19, 2022 3.099 3.099 3.000 3.037 2,224 +0.11(+3.81%)
Sep 16, 2022 2.955 2.999 2.910 2.925 3,308 -0.03(-1.02%)
Sep 15, 2022 3.001 3.002 2.955 2.955 676 -0.02(-0.51%)
Sep 14, 2022 2.975 3.034 2.970 2.970 2,741 -0.03(-1.00%)
Sep 13, 2022 3.097 3.124 3.000 3.000 1,607 -0.10(-3.15%)
Sep 12, 2022 2.950 3.099 2.950 3.098 1,702 +0.15(+5.00%)
Sep 09, 2022 3.050 3.058 2.950 2.950 7,528 -0.06(-2.16%)
Sep 08, 2022 3.300 3.300 2.982 3.015 8,591 -0.19(-5.80%)
Sep 07, 2022 3.075 3.250 3.075 3.200 3,934 +0.13(+4.40%)
Sep 06, 2022 3.150 3.162 3.065 3.066 2,785 -0.02(-0.63%)
Sep 02, 2022 3.030 3.140 3.030 3.085 523 +0.05(+1.65%)
Sep 01, 2022 3.030 3.037 3.030 3.035 1,611 +0.00(+0.00%)
Aug 31, 2022 3.030 3.035 3.030 3.035 683 -0.01(-0.49%)
Aug 30, 2022 3.050 3.125 3.050 3.050 1,728 +0.02(+0.64%)
Aug 29, 2022 3.030 3.162 3.030 3.030 1,642 +0.00(+0.02%)
Aug 26, 2022 3.075 3.075 3.025 3.030 2,330 -0.02(-0.79%)
Aug 25, 2022 3.100 3.150 3.054 3.054 1,905 -0.05(-1.48%)
Aug 24, 2022 3.100 3.100 3.075 3.100 718 +0.00(+0.00%)
Aug 23, 2022 3.100 3.101 3.100 3.100 1,107 +0.02(+0.81%)
Aug 22, 2022 3.150 3.150 3.030 3.075 3,558 -0.03(-0.82%)
Aug 19, 2022 3.109 3.153 3.100 3.100 3,051 -0.05(-1.65%)
Aug 18, 2022 3.152 3.200 3.152 3.152 3,027 +0.00(+0.08%)
Aug 17, 2022 3.250 3.250 3.105 3.150 251 -0.10(-3.08%)
Aug 16, 2022 3.200 3.319 3.106 3.250 9,365 -0.05(-1.65%)
Aug 15, 2022 3.155 3.341 3.155 3.304 2,313 +0.15(+4.74%)
Aug 12, 2022 3.155 3.155 3.100 3.155 5,593 +0.01(+0.27%)
Aug 11, 2022 3.408 3.493 3.100 3.147 15,939 -0.26(-7.66%)
Aug 10, 2022 3.408 3.408 3.305 3.408 6,243 -0.09(-2.66%)
Aug 09, 2022 3.580 3.700 3.350 3.501 12,918 -0.10(-2.76%)
Aug 08, 2022 3.350 3.728 3.326 3.600 30,056 +0.22(+6.56%)
Aug 05, 2022 3.407 3.727 3.251 3.378 25,380 -0.15(-4.18%)
Aug 04, 2022 3.357 3.850 3.357 3.526 52,573 +0.03(+0.74%)
Aug 03, 2022 3.574 4.050 3.155 3.500 83,439 +0.05(+1.43%)
Aug 02, 2022 3.100 3.900 2.950 3.450 80,858 +0.43(+14.07%)
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.