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

China Natural Res (NQ: CHNR )

0.9100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Dec 31, 2015 6.950 6.850 6.850 6.850 1,020 -0.40(-5.52%)
Dec 30, 2015 6.950 7.250 6.900 7.250 910 +0.10(+1.42%)
Dec 29, 2015 7.300 7.697 7.050 7.149 631 +0.16(+2.27%)
Dec 28, 2015 6.900 6.990 6.900 6.990 279 +0.09(+1.30%)
Dec 24, 2015 6.900 6.900 6.900 6.900 20 -0.32(-4.43%)
Dec 23, 2015 7.035 7.500 7.035 7.220 2,228 -0.08(-1.10%)
Dec 22, 2015 7.100 7.300 7.050 7.300 493 +0.20(+2.82%)
Dec 21, 2015 7.150 7.550 6.600 7.100 1,962 -0.20(-2.74%)
Dec 18, 2015 7.280 7.300 7.280 7.300 200 +0.35(+5.04%)
Dec 17, 2015 6.950 7.250 6.950 6.950 1,023 -0.40(-5.44%)
Dec 16, 2015 7.200 7.492 7.050 7.349 1,178 +0.20(+2.79%)
Dec 15, 2015 9.000 9.400 6.577 7.150 3,596 -1.85(-20.56%)
Dec 14, 2015 7.600 9.000 7.350 9.000 2,686 +1.23(+15.83%)
Dec 11, 2015 7.950 7.950 7.770 7.770 89 +0.22(+2.91%)
Dec 10, 2015 7.350 7.800 7.150 7.550 485 -0.60(-7.36%)
Dec 09, 2015 8.500 8.500 7.100 8.150 1,198 -0.00(-0.01%)
Dec 08, 2015 8.050 8.546 8.050 8.150 549 +0.25(+3.17%)
Dec 07, 2015 8.075 8.250 7.350 7.900 730 -0.35(-4.24%)
Dec 04, 2015 8.100 8.250 8.100 8.250 40 -0.55(-6.25%)
Dec 03, 2015 9.300 9.300 8.300 8.800 520 -0.45(-4.86%)
Dec 02, 2015 9.251 10.30 9.250 9.250 3,411 +0.00(+0.00%)
Dec 01, 2015 8.750 9.950 8.200 9.250 3,172 +1.15(+14.20%)
Nov 30, 2015 9.550 10.00 8.100 8.100 931 -0.90(-10.00%)
Nov 25, 2015 8.950 9.000 9.000 9.000 300 +0.70(+8.43%)
Nov 24, 2015 8.600 9.060 8.300 8.300 1,188 +0.10(+1.22%)
Nov 23, 2015 8.100 8.200 7.750 8.200 319 +0.10(+1.23%)
Nov 20, 2015 8.200 8.700 8.100 8.100 124 -0.20(-2.41%)
Nov 19, 2015 8.491 8.491 8.000 8.300 620 +0.50(+6.41%)
Nov 18, 2015 7.816 8.100 7.800 7.800 414 -0.80(-9.30%)
Nov 17, 2015 9.094 9.141 7.650 8.600 5,852 -0.66(-7.13%)
Nov 16, 2015 9.100 9.350 9.100 9.260 1,021 +0.21(+2.31%)
Nov 12, 2015 9.600 9.050 9.050 9.050 2,680 -0.46(-4.85%)
Nov 11, 2015 9.480 9.512 9.466 9.512 569 -0.22(-2.24%)
Nov 10, 2015 9.800 10.09 9.730 9.730 128 -0.12(-1.22%)
Nov 09, 2015 10.00 10.20 9.850 9.850 129 -0.20(-1.99%)
Nov 06, 2015 10.35 10.35 9.900 10.05 1,058 -0.26(-2.57%)
Nov 05, 2015 10.05 10.51 10.05 10.31 370 +0.26(+2.64%)
Nov 04, 2015 10.25 11.20 10.00 10.05 4,807 -0.32(-3.13%)
Nov 03, 2015 10.65 11.50 10.25 10.38 3,367 -0.29(-2.73%)
Nov 02, 2015 10.85 10.95 10.20 10.67 1,498 -0.63(-5.61%)
Oct 30, 2015 11.65 11.65 10.55 11.30 5,191 +0.50(+4.63%)
Oct 29, 2015 11.85 11.94 10.70 10.80 4,160 -0.90(-7.69%)
Oct 28, 2015 10.50 12.35 10.50 11.70 4,128 +1.10(+10.38%)
Oct 27, 2015 11.50 12.50 9.950 10.60 14,834 -0.90(-7.83%)
Oct 26, 2015 10.80 11.90 10.10 11.50 10,804 +1.20(+11.63%)
Oct 23, 2015 8.350 10.95 7.650 10.30 15,703 +1.33(+14.83%)
Oct 22, 2015 7.250 11.96 6.750 8.972 19,794 +1.92(+27.26%)
Oct 21, 2015 6.500 7.500 6.450 7.050 3,062 +0.70(+11.02%)
Oct 20, 2015 6.500 6.600 6.500 6.350 1,268 -0.20(-3.05%)
Oct 19, 2015 6.500 6.600 6.500 6.550 70 -0.38(-5.43%)
Oct 16, 2015 6.800 6.926 6.800 6.926 278 +0.13(+1.85%)
Oct 15, 2015 6.800 6.854 6.800 6.800 1,105 -0.30(-4.23%)
Oct 14, 2015 6.750 7.600 6.450 7.100 4,060 +0.10(+1.43%)
Oct 13, 2015 6.750 7.300 6.700 7.000 1,320 +0.20(+2.94%)
Oct 12, 2015 6.800 6.800 6.800 6.800 40 -0.20(-2.86%)
Oct 09, 2015 7.200 7.250 7.000 7.000 278 +0.15(+2.19%)
Oct 08, 2015 7.600 7.800 6.700 6.850 4,968 -0.70(-9.27%)
Oct 07, 2015 6.350 7.550 6.350 7.550 4,330 +0.55(+7.85%)
Oct 06, 2015 7.150 7.400 6.550 7.000 1,587 -0.30(-4.10%)
Oct 05, 2015 6.850 7.388 6.200 7.300 2,436 -0.30(-3.95%)
Oct 02, 2015 6.650 7.600 6.550 7.599 780 +0.05(+0.66%)
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.