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

China Natural Res (NQ: CHNR )

0.9900 -0.0500 (-4.81%)
Streaming Delayed Price Updated: 12:47 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 (%)
Apr 30, 2021 7.600 7.850 7.450 7.475 10,380 -0.38(-4.78%)
Apr 29, 2021 8.150 8.150 7.650 7.850 18,719 -0.25(-3.09%)
Apr 28, 2021 7.900 8.250 7.800 8.100 65,742 +0.10(+1.25%)
Apr 27, 2021 8.150 8.150 7.750 8.000 14,294 +0.00(+0.00%)
Apr 26, 2021 8.000 8.150 7.650 8.000 38,028 +0.15(+1.91%)
Apr 23, 2021 7.200 8.100 7.100 7.850 98,620 +0.75(+10.56%)
Apr 22, 2021 7.200 7.500 7.100 7.100 22,729 -0.10(-1.39%)
Apr 21, 2021 6.900 7.250 6.900 7.200 16,104 +0.17(+2.49%)
Apr 20, 2021 7.150 7.449 6.901 7.025 20,375 -0.27(-3.77%)
Apr 19, 2021 7.500 7.500 7.000 7.300 22,040 -0.25(-3.31%)
Apr 16, 2021 7.700 7.950 6.950 7.550 118,420 -0.40(-5.03%)
Apr 15, 2021 8.500 8.700 7.850 7.950 87,615 -0.40(-4.79%)
Apr 14, 2021 8.150 8.450 8.050 8.350 26,373 +0.10(+1.21%)
Apr 13, 2021 8.500 8.600 8.050 8.250 28,340 -0.25(-2.94%)
Apr 12, 2021 8.950 8.950 8.350 8.500 29,274 -0.45(-5.03%)
Apr 09, 2021 9.200 9.200 8.900 8.950 22,340 -0.30(-3.24%)
Apr 08, 2021 9.150 9.550 8.800 9.250 89,389 +0.20(+2.21%)
Apr 07, 2021 8.800 9.247 8.600 9.050 109,769 +0.25(+2.84%)
Apr 06, 2021 8.800 8.950 8.600 8.800 20,269 -0.10(-1.12%)
Apr 05, 2021 9.050 9.250 8.750 8.900 12,720 -0.15(-1.66%)
Apr 01, 2021 9.200 9.200 8.850 9.050 19,660 -0.05(-0.55%)
Mar 31, 2021 8.900 9.250 8.550 9.100 52,068 +0.50(+5.81%)
Mar 30, 2021 8.400 8.650 8.050 8.600 17,663 +0.10(+1.18%)
Mar 29, 2021 8.900 9.200 8.250 8.500 32,333 -0.35(-3.95%)
Mar 26, 2021 9.250 9.750 8.700 8.850 87,980 -0.15(-1.67%)
Mar 25, 2021 8.400 9.350 8.350 9.000 41,524 +0.10(+1.12%)
Mar 24, 2021 9.650 9.650 8.750 8.900 52,205 -0.95(-9.64%)
Mar 23, 2021 10.10 10.30 9.500 9.850 99,482 -0.40(-3.90%)
Mar 22, 2021 10.20 10.50 9.900 10.25 36,658 +0.04(+0.34%)
Mar 19, 2021 10.20 10.35 9.897 10.21 24,200 -0.13(-1.30%)
Mar 18, 2021 9.900 10.85 9.800 10.35 94,455 +0.30(+2.99%)
Mar 17, 2021 9.950 10.20 9.650 10.05 55,647 +0.00(+0.00%)
Mar 16, 2021 10.60 10.70 9.800 10.05 73,145 -0.25(-2.43%)
Mar 15, 2021 10.15 10.30 9.550 10.30 173,695 +0.30(+3.00%)
Mar 12, 2021 9.250 10.05 9.100 10.00 92,100 +0.45(+4.71%)
Mar 11, 2021 9.850 9.850 9.100 9.550 109,329 +0.35(+3.80%)
Mar 10, 2021 9.150 9.700 8.950 9.200 130,375 +0.10(+1.10%)
Mar 09, 2021 8.500 9.250 8.500 9.100 57,348 +0.75(+8.98%)
Mar 08, 2021 8.950 9.075 8.300 8.350 50,253 -0.35(-4.02%)
Mar 05, 2021 9.050 9.050 8.000 8.700 68,900 +0.05(+0.58%)
Mar 04, 2021 9.350 9.650 8.300 8.650 132,736 -1.00(-10.36%)
Mar 03, 2021 9.700 10.35 9.550 9.650 64,906 +0.15(+1.58%)
Mar 02, 2021 10.35 10.55 9.400 9.500 141,167 -0.85(-8.21%)
Mar 01, 2021 10.45 10.65 10.10 10.35 60,909 +0.55(+5.61%)
Feb 26, 2021 10.70 10.95 9.550 9.800 170,800 -0.80(-7.55%)
Feb 25, 2021 11.95 11.95 10.60 10.60 182,205 -1.45(-12.03%)
Feb 24, 2021 11.55 12.30 11.50 12.05 149,373 +0.60(+5.24%)
Feb 23, 2021 11.90 12.75 10.25 11.45 471,678 -2.60(-18.51%)
Feb 22, 2021 14.70 15.70 13.80 14.05 670,204 +0.55(+4.07%)
Feb 19, 2021 13.35 13.75 12.65 13.50 235,380 -0.45(-3.23%)
Feb 18, 2021 13.20 14.90 13.05 13.95 390,574 +0.25(+1.82%)
Feb 17, 2021 13.20 18.25 12.25 13.70 3,048,383 +2.20(+19.13%)
Feb 16, 2021 11.35 11.60 10.80 11.50 117,570 +0.65(+5.99%)
Feb 12, 2021 11.75 11.75 10.85 10.85 137,620 -0.55(-4.82%)
Feb 11, 2021 11.00 12.20 11.00 11.40 225,232 +0.45(+4.11%)
Feb 10, 2021 11.80 12.70 10.65 10.95 428,638 -0.65(-5.60%)
Feb 09, 2021 11.40 12.20 10.45 11.60 425,522 -0.25(-2.11%)
Feb 08, 2021 12.05 12.50 11.00 11.85 614,743 +1.05(+9.72%)
Feb 05, 2021 10.05 11.50 9.350 10.80 1,205,620 +1.60(+17.39%)
Feb 04, 2021 8.650 9.200 8.500 9.200 312,579 +0.70(+8.24%)
Feb 03, 2021 8.600 8.800 8.450 8.500 130,228 -0.15(-1.73%)
Feb 02, 2021 8.650 9.100 8.100 8.650 532,802 -0.20(-2.26%)
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.