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

China Natural Res (NQ: CHNR )

0.9500 +0.0200 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2019 9.500 10.00 9.150 9.400 4,136 -0.45(-4.57%)
Sep 27, 2019 10.50 10.50 9.250 9.850 3,920 -1.25(-11.26%)
Sep 26, 2019 10.60 11.10 10.48 11.10 2,139 +0.40(+3.74%)
Sep 25, 2019 11.45 11.45 8.500 10.70 13,675 -0.56(-4.93%)
Sep 24, 2019 10.80 11.90 10.70 11.26 4,541 +0.13(+1.17%)
Sep 23, 2019 11.75 11.75 10.55 11.12 3,114 +0.22(+2.06%)
Sep 20, 2019 12.30 12.35 10.50 10.90 7,020 -1.80(-14.17%)
Sep 19, 2019 12.30 12.91 12.30 12.70 7,188 +0.50(+4.10%)
Sep 18, 2019 11.90 13.00 11.47 12.20 1,285 +0.82(+7.19%)
Sep 17, 2019 11.77 11.77 10.82 11.38 1,080 -1.17(-9.31%)
Sep 16, 2019 12.75 12.80 11.75 12.55 11,537 -0.35(-2.71%)
Sep 13, 2019 12.75 13.40 10.05 12.90 11,780 +0.35(+2.79%)
Sep 12, 2019 10.05 12.80 10.05 12.55 11,242 +2.54(+25.37%)
Sep 11, 2019 9.750 10.05 9.750 10.01 5,984 +0.21(+2.14%)
Sep 10, 2019 9.704 9.800 9.704 9.800 1,332 +0.05(+0.50%)
Sep 09, 2019 9.750 9.758 9.703 9.751 2,958 -0.04(-0.36%)
Sep 06, 2019 9.500 9.800 9.500 9.787 2,180 +0.04(+0.37%)
Sep 05, 2019 9.750 9.750 9.650 9.750 1,999 +0.00(+0.00%)
Sep 04, 2019 9.800 9.800 8.700 9.750 6,713 +0.00(+0.00%)
Sep 03, 2019 8.650 9.750 8.650 9.750 8,413 +0.54(+5.89%)
Aug 30, 2019 8.500 9.347 8.500 9.207 2,400 +0.06(+0.63%)
Aug 29, 2019 9.000 9.354 9.000 9.150 1,332 -0.20(-2.14%)
Aug 28, 2019 8.750 9.350 8.750 9.350 1,713 +0.10(+1.08%)
Aug 27, 2019 8.750 9.310 8.650 9.250 3,147 +0.50(+5.71%)
Aug 26, 2019 8.475 8.825 8.450 8.750 8,193 +0.35(+4.17%)
Aug 23, 2019 8.000 8.400 8.000 8.400 540 +0.05(+0.60%)
Aug 22, 2019 8.500 8.500 7.779 8.350 1,058 -0.15(-1.76%)
Aug 21, 2019 8.350 8.500 8.050 8.500 3,161 +0.04(+0.46%)
Aug 20, 2019 7.500 8.461 7.500 8.461 59 +0.26(+3.19%)
Aug 19, 2019 8.500 8.550 7.450 8.200 1,588 -0.29(-3.44%)
Aug 16, 2019 8.000 8.550 7.600 8.492 7,480 +0.89(+11.74%)
Aug 15, 2019 8.550 8.550 7.600 7.600 380 -0.96(-11.25%)
Aug 14, 2019 9.000 9.000 7.600 8.563 2,217 +0.50(+6.25%)
Aug 13, 2019 8.500 8.500 8.000 8.060 965 -0.41(-4.85%)
Aug 12, 2019 8.150 8.675 7.854 8.471 3,056 +0.54(+6.78%)
Aug 09, 2019 7.000 8.300 7.000 7.933 10,840 +1.53(+23.95%)
Aug 08, 2019 5.500 6.450 5.500 6.400 4,054 +0.98(+17.98%)
Aug 07, 2019 5.050 6.200 5.050 5.425 4,535 -1.01(-15.66%)
Aug 06, 2019 7.439 7.450 6.350 6.431 3,007 -1.07(-14.25%)
Aug 05, 2019 7.500 7.500 7.500 7.500 83 +0.10(+1.35%)
Aug 02, 2019 7.400 7.400 7.400 7.400 20 -0.02(-0.24%)
Aug 01, 2019 7.400 7.418 7.400 7.418 699 +0.02(+0.24%)
Jul 31, 2019 7.400 7.400 7.400 7.400 25 -0.10(-1.33%)
Jul 30, 2019 7.500 7.500 7.400 7.500 550 +0.00(+0.00%)
Jul 29, 2019 7.450 7.500 7.400 7.500 278 +0.00(+0.00%)
Jul 26, 2019 7.500 7.500 7.500 7.500 180 +0.00(+0.00%)
Jul 25, 2019 7.400 7.500 7.400 7.500 606 +0.00(+0.01%)
Jul 24, 2019 7.650 7.650 7.500 7.500 224 -0.10(-1.32%)
Jul 23, 2019 7.450 7.600 7.400 7.600 926 +0.20(+2.70%)
Jul 22, 2019 7.700 7.700 7.400 7.400 1,074 -0.25(-3.27%)
Jul 19, 2019 7.500 7.700 7.400 7.650 2,520 +0.05(+0.66%)
Jul 18, 2019 7.450 7.950 7.400 7.600 1,450 +0.10(+1.33%)
Jul 17, 2019 7.500 7.500 7.400 7.500 1,450 +0.10(+1.35%)
Jul 16, 2019 7.387 7.574 7.387 7.400 1,212 -0.55(-6.92%)
Jul 15, 2019 7.950 7.950 7.950 2 +0.00(+0.00%)
Jul 12, 2019 7.850 7.950 7.850 7.950 280 +0.00(+0.00%)
Jul 11, 2019 8.250 8.250 7.950 7.950 56 +0.20(+2.58%)
Jul 10, 2019 8.000 8.150 7.750 7.750 681 -0.50(-6.06%)
Jul 09, 2019 8.000 8.250 8.000 8.250 437 -0.01(-0.09%)
Jul 08, 2019 8.000 8.400 8.000 8.258 122 +0.26(+3.22%)
Jul 05, 2019 8.000 8.450 8.000 8.000 1,240 +0.25(+3.23%)
Jul 03, 2019 7.750 8.200 7.450 7.750 1,780 -0.10(-1.27%)
Jul 02, 2019 8.000 8.000 7.850 7.850 276 +0.15(+1.97%)
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.