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

China Natural Res (NQ: CHNR )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 28, 2018 9.050 9.250 9.000 9.000 1,180 +0.00(+0.00%)
Sep 27, 2018 9.289 9.289 9.000 9.000 528 -0.25(-2.70%)
Sep 26, 2018 9.450 9.500 9.250 9.250 688 +0.05(+0.54%)
Sep 25, 2018 8.950 9.448 8.950 9.200 1,023 +0.25(+2.79%)
Sep 24, 2018 9.500 9.500 8.799 8.950 780 -0.45(-4.79%)
Sep 21, 2018 8.850 9.500 8.850 9.400 740 +0.00(+0.00%)
Sep 20, 2018 9.450 9.450 9.385 9.400 501 +0.06(+0.67%)
Sep 19, 2018 9.600 9.600 9.250 9.338 829 +0.09(+0.95%)
Sep 18, 2018 9.100 9.450 9.100 9.250 1,614 +0.05(+0.54%)
Sep 17, 2018 9.250 9.400 9.200 9.200 596 -0.05(-0.54%)
Sep 14, 2018 9.050 9.750 9.000 9.250 3,580 +0.35(+3.93%)
Sep 13, 2018 8.700 9.000 8.700 8.900 1,357 +0.05(+0.56%)
Sep 12, 2018 8.900 8.900 8.850 8.850 200 +0.35(+4.09%)
Sep 11, 2018 8.600 9.000 8.502 8.502 882 -0.10(-1.13%)
Sep 10, 2018 9.150 9.300 8.250 8.600 7,399 -0.97(-10.18%)
Sep 07, 2018 9.573 9.573 9.575 0 +0.00(+0.02%)
Sep 06, 2018 9.400 9.700 9.000 9.573 3,069 -0.12(-1.28%)
Sep 05, 2018 9.400 9.697 9.400 9.697 251 +0.30(+3.16%)
Sep 04, 2018 9.500 9.600 9.400 9.400 2,774 -0.19(-1.96%)
Aug 31, 2018 9.588 9.588 9.588 0 -0.16(-1.66%)
Aug 30, 2018 9.550 9.750 9.500 9.750 2,721 +0.25(+2.63%)
Aug 29, 2018 9.750 9.750 9.500 9.501 325 +0.00(+0.01%)
Aug 28, 2018 9.200 9.650 9.200 9.500 1,017 -0.04(-0.42%)
Aug 27, 2018 9.400 9.668 9.350 9.540 1,979 +0.14(+1.49%)
Aug 24, 2018 9.550 9.550 9.025 9.400 5,380 -0.25(-2.59%)
Aug 23, 2018 9.700 9.754 9.600 9.650 571 -0.05(-0.52%)
Aug 22, 2018 9.800 10.00 9.700 9.700 2,179 -0.15(-1.52%)
Aug 21, 2018 9.750 10.05 9.550 9.850 578 +0.10(+1.03%)
Aug 20, 2018 9.850 10.15 9.685 9.750 2,147 -0.10(-1.02%)
Aug 17, 2018 10.10 10.10 9.600 9.850 560 -0.30(-2.96%)
Aug 16, 2018 9.700 10.40 9.700 10.15 17,293 +0.55(+5.73%)
Aug 15, 2018 9.655 9.828 9.600 9.600 1,781 -0.25(-2.54%)
Aug 14, 2018 9.550 9.915 9.550 9.850 2,016 +0.30(+3.14%)
Aug 13, 2018 9.822 9.822 9.550 9.550 1,171 -0.20(-2.05%)
Aug 10, 2018 9.800 9.900 9.625 9.750 1,100 -0.05(-0.51%)
Aug 09, 2018 10.00 10.05 9.668 9.800 4,265 -0.25(-2.49%)
Aug 08, 2018 10.05 10.05 9.850 10.05 1,747 +0.15(+1.52%)
Aug 07, 2018 9.950 10.05 9.900 9.900 856 +0.10(+1.02%)
Aug 06, 2018 10.25 10.25 9.800 9.800 960 -0.30(-2.97%)
Aug 03, 2018 9.750 10.30 9.750 10.10 1,080 +0.05(+0.50%)
Aug 02, 2018 9.804 10.05 9.804 10.05 1,009 +0.10(+1.01%)
Aug 01, 2018 9.804 10.00 9.758 9.950 592 +0.05(+0.51%)
Jul 31, 2018 10.00 10.05 9.550 9.900 3,351 +0.00(+0.00%)
Jul 30, 2018 10.25 10.25 9.750 9.900 3,180 -0.17(-1.74%)
Jul 27, 2018 10.39 10.40 10.00 10.07 1,600 -0.18(-1.71%)
Jul 26, 2018 10.10 10.27 10.00 10.25 2,657 +0.00(+0.00%)
Jul 25, 2018 10.60 10.60 10.05 10.25 3,956 -0.30(-2.84%)
Jul 24, 2018 10.75 10.85 10.55 10.55 2,000 +0.00(+0.00%)
Jul 23, 2018 10.55 10.75 10.55 10.55 2,679 +0.00(+0.00%)
Jul 20, 2018 10.61 10.80 10.55 10.55 5,017 -0.36(-3.33%)
Jul 19, 2018 10.55 10.91 10.55 10.91 147 +0.21(+1.99%)
Jul 18, 2018 10.86 11.05 10.55 10.70 2,506 -0.10(-0.93%)
Jul 17, 2018 11.04 11.04 10.75 10.80 1,348 -0.10(-0.92%)
Jul 16, 2018 10.79 11.95 10.65 10.90 23,491 +0.01(+0.09%)
Jul 13, 2018 10.70 11.30 10.70 10.89 808 -0.21(-1.89%)
Jul 12, 2018 11.06 11.39 10.85 11.10 8,065 +0.53(+4.99%)
Jul 11, 2018 10.55 11.13 10.55 10.57 1,697 -0.18(-1.66%)
Jul 10, 2018 11.05 11.05 10.65 10.75 443 -0.35(-3.15%)
Jul 09, 2018 11.30 11.30 10.40 11.10 5,478 +0.30(+2.78%)
Jul 06, 2018 11.10 11.35 10.78 10.80 1,110 -0.20(-1.82%)
Jul 05, 2018 11.75 11.75 10.81 11.00 12,506 -0.55(-4.76%)
Jul 03, 2018 11.55 11.55 11.55 0 -0.05(-0.43%)
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.