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

China Natural Res (NQ: CHNR )

0.9450 -0.0055 (-0.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2017 11.45 11.88 10.95 11.35 6,334 -0.10(-0.87%)
Jan 30, 2017 11.80 11.95 10.61 11.45 12,113 -0.05(-0.44%)
Jan 27, 2017 11.45 11.75 11.45 11.50 1,721 -0.20(-1.71%)
Jan 26, 2017 11.64 11.95 11.46 11.70 2,046 +0.30(+2.63%)
Jan 25, 2017 11.50 11.70 10.75 11.40 13,692 -0.15(-1.29%)
Jan 24, 2017 12.70 12.70 11.50 11.55 12,459 -1.20(-9.41%)
Jan 23, 2017 12.25 12.92 12.15 12.75 4,296 +0.00(+0.00%)
Jan 20, 2017 12.81 13.04 12.50 12.75 2,897 +0.00(+0.00%)
Jan 19, 2017 12.75 13.25 12.54 12.75 6,464 +0.00(+0.00%)
Jan 18, 2017 13.00 13.45 12.60 12.75 9,859 -0.65(-4.85%)
Jan 17, 2017 13.25 13.50 12.30 13.40 16,766 +0.20(+1.52%)
Jan 13, 2017 13.20 13.20 13.20 0 -0.05(-0.38%)
Jan 12, 2017 15.20 15.25 13.00 13.25 31,956 -2.00(-13.11%)
Jan 11, 2017 12.85 15.70 12.25 15.25 73,442 +2.44(+19.04%)
Jan 10, 2017 12.65 13.24 12.65 12.81 2,890 -0.19(-1.46%)
Jan 09, 2017 12.75 13.05 12.55 13.00 1,719 +0.10(+0.78%)
Jan 06, 2017 13.15 13.25 12.75 12.90 4,092 +0.10(+0.78%)
Jan 05, 2017 12.50 13.07 12.00 12.80 12,839 +0.10(+0.79%)
Jan 04, 2017 12.25 13.25 12.07 12.70 14,787 +0.30(+2.42%)
Jan 03, 2017 12.95 13.00 11.40 12.40 37,081 +0.00(+0.00%)
Dec 30, 2016 12.40 12.40 12.40 0 -0.15(-1.20%)
Dec 29, 2016 13.30 13.30 12.35 12.55 4,245 -0.65(-4.92%)
Dec 28, 2016 12.35 14.10 12.25 13.20 31,275 +0.85(+6.88%)
Dec 27, 2016 12.80 13.50 11.95 12.35 34,650 -0.65(-5.00%)
Dec 23, 2016 13.00 13.00 13.00 0 +0.10(+0.78%)
Dec 22, 2016 10.80 15.40 10.75 12.90 222,894 +2.00(+18.35%)
Dec 21, 2016 10.50 10.90 10.35 10.90 27,845 +0.35(+3.35%)
Dec 20, 2016 10.40 10.55 10.40 10.55 530 +0.15(+1.41%)
Dec 19, 2016 10.93 10.93 10.35 10.40 592 -0.15(-1.42%)
Dec 16, 2016 10.70 10.95 10.30 10.55 4,571 +0.00(+0.00%)
Dec 15, 2016 10.30 11.09 10.30 10.55 6,747 +0.25(+2.43%)
Dec 14, 2016 11.25 11.36 10.30 10.30 2,254 -0.85(-7.62%)
Dec 13, 2016 11.66 11.66 11.00 11.15 2,293 -0.39(-3.35%)
Dec 12, 2016 11.85 11.85 11.40 11.54 2,608 -0.21(-1.82%)
Dec 09, 2016 11.60 12.35 11.34 11.75 6,061 +0.83(+7.59%)
Dec 08, 2016 11.44 11.44 10.90 10.92 2,870 -0.58(-5.03%)
Dec 07, 2016 12.20 12.20 11.30 11.50 4,453 -0.55(-4.57%)
Dec 06, 2016 12.50 12.50 11.97 12.05 5,692 -0.90(-6.95%)
Dec 05, 2016 12.95 13.10 12.12 12.95 2,511 +0.05(+0.39%)
Dec 02, 2016 12.90 13.20 12.87 12.90 1,694 -0.60(-4.44%)
Dec 01, 2016 13.15 13.50 12.00 13.50 12,134 +0.15(+1.12%)
Nov 30, 2016 13.35 13.95 12.75 13.35 7,135 -0.28(-2.04%)
Nov 29, 2016 14.60 14.60 13.45 13.63 8,181 -0.72(-5.03%)
Nov 28, 2016 14.80 15.40 13.43 14.35 24,473 -0.70(-4.65%)
Nov 25, 2016 14.10 15.55 13.25 15.05 11,756 +0.70(+4.88%)
Nov 23, 2016 14.35 14.35 14.35 0 -0.20(-1.37%)
Nov 22, 2016 16.50 17.25 12.85 14.55 125,939 -3.45(-19.17%)
Nov 21, 2016 12.25 21.25 12.00 18.00 563,061 +6.25(+53.19%)
Nov 18, 2016 12.25 13.49 10.60 11.75 16,702 -0.50(-4.08%)
Nov 17, 2016 25.00 25.25 11.90 12.25 165,267 -11.84(-49.15%)
Nov 16, 2016 8.664 28.65 8.664 24.09 410,332 +15.59(+183.43%)
Nov 15, 2016 9.250 9.250 8.050 8.500 6,821 -0.35(-3.95%)
Nov 14, 2016 8.300 8.850 8.300 8.850 401 +0.75(+9.26%)
Nov 11, 2016 8.350 9.238 8.000 8.100 1,911 -0.25(-2.99%)
Nov 10, 2016 8.964 9.350 8.350 8.350 9,570 -1.05(-11.17%)
Nov 09, 2016 9.800 9.000 9.400 29,338 -0.50(-5.05%)
Nov 08, 2016 8.600 9.900 7.561 9.900 12,741 +1.21(+13.88%)
Nov 07, 2016 7.800 8.694 7.800 8.694 192 +1.19(+15.91%)
Nov 04, 2016 8.350 8.750 7.250 7.500 8,148 -0.85(-10.23%)
Nov 03, 2016 8.500 8.500 8.350 8.354 370 -0.17(-2.01%)
Nov 02, 2016 8.700 8.700 8.525 8.525 276 +0.02(+0.29%)
Nov 01, 2016 8.501 8.501 8.501 8.501 22 -0.19(-2.24%)
Oct 31, 2016 8.687 8.750 8.687 8.695 1,403 +0.10(+1.11%)
Oct 28, 2016 8.501 8.649 8.501 8.600 444 +0.09(+1.12%)
Oct 27, 2016 8.499 8.505 8.499 8.505 288 -0.03(-0.36%)
Oct 26, 2016 8.400 8.550 7.150 8.536 4,397 +0.14(+1.62%)
Oct 25, 2016 8.400 8.400 8.400 8.400 20 +0.40(+5.00%)
Oct 24, 2016 8.000 8.000 8.000 8.000 20 -0.20(-2.44%)
Oct 21, 2016 8.000 8.400 8.000 8.200 2,372 +0.15(+1.86%)
Oct 20, 2016 8.050 8.050 8.050 8.050 28 -0.79(-8.91%)
Oct 19, 2016 8.500 8.838 8.500 8.838 310 +0.32(+3.81%)
Oct 18, 2016 8.400 8.670 8.058 8.513 364 +0.51(+6.41%)
Oct 17, 2016 8.350 8.350 8.000 8.000 352 -0.46(-5.44%)
Oct 14, 2016 7.850 8.460 7.850 8.460 192 +0.46(+5.75%)
Oct 13, 2016 8.005 8.150 8.000 8.000 533 -0.30(-3.61%)
Oct 07, 2016 8.600 8.300 8.300 8.300 0 -0.10(-1.19%)
Oct 06, 2016 8.800 8.895 8.200 8.400 3,280 -0.20(-2.33%)
Oct 05, 2016 8.800 8.900 8.588 8.600 700 +0.05(+0.58%)
Oct 04, 2016 8.900 8.900 8.550 8.550 925 -0.33(-3.76%)
Oct 03, 2016 9.300 9.300 8.884 8.884 279 -0.27(-2.90%)
Sep 30, 2016 9.300 9.300 8.750 9.150 2,043 -0.30(-3.17%)
Sep 29, 2016 9.850 9.850 9.250 9.450 741 +0.15(+1.61%)
Sep 28, 2016 9.300 9.300 9.300 9.300 5 +0.00(+0.00%)
Sep 27, 2016 9.259 9.300 9.259 9.300 103 +0.15(+1.64%)
Sep 26, 2016 9.437 9.581 9.150 9.150 2,539 -0.35(-3.68%)
Sep 23, 2016 8.750 9.800 8.650 9.500 25,422 +0.70(+7.95%)
Sep 22, 2016 8.850 8.950 8.800 8.800 334 +0.00(+0.00%)
Sep 21, 2016 8.500 9.000 8.500 8.800 6,787 +0.30(+3.53%)
Sep 20, 2016 8.500 8.514 8.350 8.500 273 -0.25(-2.86%)
Sep 19, 2016 8.750 8.750 8.250 8.750 15,058 -0.15(-1.69%)
Sep 16, 2016 8.488 8.950 8.488 8.900 176 -0.45(-4.81%)
Sep 15, 2016 8.815 9.350 8.500 9.350 1,591 +0.70(+8.09%)
Sep 13, 2016 8.700 8.650 8.650 8.650 19 +0.00(+0.00%)
Sep 12, 2016 9.150 9.150 8.614 8.650 1,610 -0.55(-5.98%)
Sep 09, 2016 9.452 9.452 8.350 9.200 17,759 -0.10(-1.08%)
Sep 08, 2016 9.200 9.350 9.000 9.300 813 +0.32(+3.53%)
Sep 07, 2016 9.400 9.450 8.950 8.983 7,342 +0.18(+2.08%)
Sep 06, 2016 8.700 9.001 8.450 8.800 5,911 -0.05(-0.56%)
Sep 02, 2016 9.500 8.850 8.850 8.850 34,600 +0.10(+1.14%)
Sep 01, 2016 8.700 8.750 8.300 8.750 12,015 -0.05(-0.57%)
Aug 31, 2016 8.550 9.100 8.300 8.800 4,082 -0.25(-2.76%)
Aug 30, 2016 8.700 9.445 8.700 9.050 2,061 +0.50(+5.85%)
Aug 29, 2016 8.650 8.650 8.400 8.550 905 +0.05(+0.58%)
Aug 26, 2016 8.200 9.200 8.200 8.500 3,566 +0.20(+2.41%)
Aug 25, 2016 8.600 8.900 8.300 8.300 1,084 -0.25(-2.92%)
Aug 24, 2016 9.500 9.600 8.500 8.550 14,539 -1.10(-11.40%)
Aug 23, 2016 9.601 9.713 9.500 9.650 334 -0.10(-1.03%)
Aug 22, 2016 9.900 10.00 9.750 9.750 2,225 +0.10(+1.04%)
Aug 19, 2016 9.650 10.17 9.500 9.650 3,170 -0.40(-3.98%)
Aug 18, 2016 10.00 10.20 9.800 10.05 2,789 -0.05(-0.50%)
Aug 17, 2016 10.20 10.20 9.500 10.10 6,143 +0.58(+6.08%)
Aug 16, 2016 10.00 10.30 9.320 9.521 15,847 -0.23(-2.38%)
Aug 15, 2016 9.070 10.02 9.070 9.753 2,813 +0.32(+3.43%)
Aug 12, 2016 10.11 10.35 9.300 9.430 2,684 -0.32(-3.29%)
Aug 11, 2016 9.900 9.900 9.150 9.750 1,476 -0.10(-1.02%)
Aug 10, 2016 9.050 10.45 9.050 9.850 1,740 +0.20(+2.07%)
Aug 09, 2016 11.32 11.32 8.900 9.650 9,711 -1.10(-10.23%)
Aug 08, 2016 11.05 11.50 10.55 10.75 6,577 -0.25(-2.27%)
Aug 05, 2016 10.70 11.60 9.250 11.00 17,459 +0.25(+2.33%)
Aug 04, 2016 11.70 12.30 10.70 10.75 27,461 -1.95(-15.35%)
Aug 03, 2016 9.025 15.85 9.000 12.70 404,076 +4.40(+53.01%)
Aug 02, 2016 8.300 8.300 8.300 8.300 140 -0.35(-4.05%)
Aug 01, 2016 9.000 9.000 8.650 8.650 705 -0.10(-1.14%)
Jul 29, 2016 8.900 9.050 7.936 8.750 749 +0.40(+4.79%)
Jul 28, 2016 7.979 8.350 7.979 8.350 247 +0.62(+7.99%)
Jul 27, 2016 7.394 7.732 7.394 7.732 214 -0.52(-6.28%)
Jul 26, 2016 8.545 8.545 8.000 8.250 4,428 +0.20(+2.42%)
Jul 25, 2016 9.250 9.250 8.000 8.055 10,494 -0.39(-4.67%)
Jul 22, 2016 6.984 9.930 6.984 8.450 18,894 +1.45(+20.71%)
Jul 21, 2016 7.575 7.650 6.901 7.000 1,474 -0.75(-9.68%)
Jul 20, 2016 6.750 7.750 6.450 7.750 1,702 +0.35(+4.73%)
Jul 19, 2016 7.650 7.650 6.300 7.400 2,615 -0.10(-1.33%)
Jul 18, 2016 6.900 7.750 6.850 7.500 6,908 +0.41(+5.78%)
Jul 15, 2016 6.800 7.450 6.750 7.090 1,854 +0.18(+2.57%)
Jul 14, 2016 6.600 8.050 6.550 6.912 16,903 +0.26(+3.95%)
Jul 13, 2016 6.240 6.650 6.100 6.650 452 +0.60(+9.92%)
Jul 12, 2016 6.050 6.574 6.050 6.050 830 -0.20(-3.20%)
Jul 11, 2016 6.200 6.250 6.200 6.250 133 -0.34(-5.22%)
Jul 08, 2016 6.550 6.595 6.550 6.595 230 +0.04(+0.69%)
Jul 07, 2016 6.550 6.550 6.550 6.550 158 -0.05(-0.77%)
Jul 05, 2016 6.600 6.649 6.200 6.600 3,525 -0.05(-0.74%)
Jul 01, 2016 6.500 6.649 6.649 6.649 1,180 +0.25(+3.89%)
Jun 30, 2016 6.650 6.650 6.025 6.401 1,494 -0.30(-4.47%)
Jun 29, 2016 6.700 6.700 6.700 6.700 200 +0.03(+0.38%)
Jun 28, 2016 6.700 6.700 6.675 6.675 380 +0.12(+1.90%)
Jun 27, 2016 6.550 6.550 6.550 6.550 140 +0.00(+0.00%)
Jun 23, 2016 6.550 6.550 6.550 6.550 14 +0.05(+0.77%)
Jun 22, 2016 6.900 6.900 6.500 6.500 741 -0.20(-2.99%)
Jun 21, 2016 7.000 7.000 6.700 6.700 240 -0.30(-4.29%)
Jun 20, 2016 6.700 7.000 6.700 7.000 572 +0.20(+2.94%)
Jun 17, 2016 6.850 7.050 6.600 6.800 789 +0.30(+4.62%)
Jun 16, 2016 6.650 6.650 6.500 6.500 274 -0.15(-2.26%)
Jun 15, 2016 6.650 6.950 6.601 6.650 924 -0.15(-2.21%)
Jun 14, 2016 6.760 7.050 6.750 6.800 408 -0.42(-5.76%)
Jun 13, 2016 7.250 7.650 7.215 7.215 492 -0.23(-3.15%)
Jun 10, 2016 7.700 7.850 7.000 7.450 8,427 -0.26(-3.43%)
Jun 09, 2016 7.548 7.715 7.548 7.715 272 +0.06(+0.85%)
Jun 08, 2016 7.600 7.700 7.500 7.650 1,475 +0.15(+2.00%)
Jun 07, 2016 7.750 7.850 7.300 7.500 9,301 +0.10(+1.35%)
Jun 06, 2016 7.400 7.400 7.400 7.400 60 +0.10(+1.37%)
Jun 03, 2016 7.400 7.697 7.250 7.300 1,180 -0.55(-7.01%)
Jun 02, 2016 7.550 7.949 7.000 7.850 2,271 +0.13(+1.68%)
Jun 01, 2016 7.550 7.800 7.550 7.720 382 -0.08(-1.03%)
May 31, 2016 7.550 7.800 7.550 7.800 893 +0.25(+3.31%)
May 27, 2016 7.750 7.550 7.550 7.550 1,580 -0.45(-5.63%)
May 26, 2016 8.000 8.000 8.000 8.000 96 +0.00(+0.00%)
May 25, 2016 8.050 8.050 8.000 8.000 304 -0.23(-2.77%)
May 24, 2016 8.050 8.250 8.050 8.228 135 +0.18(+2.21%)
May 23, 2016 8.250 8.300 8.050 8.050 524 -0.15(-1.87%)
May 20, 2016 8.150 8.350 8.150 8.204 931 -0.05(-0.56%)
May 19, 2016 8.300 8.300 8.050 8.250 1,281 +0.20(+2.48%)
May 18, 2016 8.001 8.350 8.001 8.050 2,006 +0.05(+0.62%)
May 17, 2016 8.000 8.648 7.801 8.001 2,346 -0.30(-3.61%)
May 16, 2016 8.000 9.102 7.850 8.300 3,378 +0.05(+0.61%)
May 13, 2016 8.400 9.200 7.650 8.250 4,239 -0.45(-5.17%)
May 12, 2016 7.850 9.200 7.750 8.700 4,729 +0.80(+10.13%)
May 11, 2016 7.950 8.000 7.600 7.900 2,168 -0.15(-1.86%)
May 10, 2016 8.001 8.249 8.001 8.050 1,082 -0.25(-3.01%)
May 09, 2016 8.300 8.950 7.902 8.300 1,352 -0.25(-2.93%)
May 06, 2016 9.150 9.150 7.900 8.550 542 -0.75(-8.06%)
May 05, 2016 8.600 10.00 7.801 9.300 20,260 +0.45(+5.08%)
May 04, 2016 7.400 8.850 7.250 8.850 14,654 +1.70(+23.78%)
May 03, 2016 7.300 8.050 7.050 7.150 4,359 -0.75(-9.49%)
May 02, 2016 7.800 8.450 7.250 7.900 11,010 -0.10(-1.25%)
Apr 29, 2016 7.550 8.400 7.510 8.000 12,696 +0.45(+5.96%)
Apr 28, 2016 7.300 7.850 7.300 7.550 2,339 -0.11(-1.42%)
Apr 26, 2016 7.300 7.659 7.659 7.659 20 +0.16(+2.11%)
Apr 25, 2016 7.700 7.700 7.250 7.500 1,132 +0.00(+0.00%)
Apr 22, 2016 7.750 8.149 7.500 7.500 3,876 -0.15(-1.96%)
Apr 21, 2016 7.650 8.500 7.000 7.650 13,617 +0.25(+3.38%)
Apr 20, 2016 7.194 8.550 7.194 7.400 13,069 -0.40(-5.13%)
Apr 19, 2016 8.400 8.400 7.600 7.800 1,202 -0.20(-2.50%)
Apr 18, 2016 8.001 8.660 7.850 8.000 2,989 -0.45(-5.32%)
Apr 15, 2016 9.400 9.400 8.070 8.450 1,675 -0.08(-0.92%)
Apr 14, 2016 8.750 8.750 8.050 8.528 1,218 +0.18(+2.13%)
Apr 13, 2016 7.903 8.700 7.903 8.350 4,248 +0.00(+0.00%)
Apr 12, 2016 9.400 9.400 7.750 8.350 4,681 +0.80(+10.60%)
Apr 11, 2016 7.150 7.950 7.150 7.550 4,869 +0.34(+4.72%)
Apr 08, 2016 6.850 7.950 6.850 7.210 8,090 +0.41(+6.03%)
Apr 07, 2016 8.150 8.152 6.500 6.800 11,808 -1.32(-16.20%)
Apr 06, 2016 8.000 8.750 7.550 8.115 4,263 +0.27(+3.38%)
Apr 05, 2016 7.550 8.450 6.900 7.850 9,182 +0.30(+3.97%)
Apr 04, 2016 8.700 8.700 7.150 7.550 7,571 +0.35(+4.86%)
Apr 01, 2016 6.849 8.200 6.700 7.200 7,512 +0.30(+4.35%)
Mar 31, 2016 7.100 7.200 6.450 6.900 5,804 -0.35(-4.83%)
Mar 30, 2016 9.062 10.00 6.450 7.250 35,846 -1.65(-18.54%)
Mar 29, 2016 9.000 9.454 8.750 8.900 3,763 -0.10(-1.11%)
Mar 28, 2016 10.60 10.60 9.000 9.000 6,899 -1.60(-15.09%)
Mar 24, 2016 12.90 10.60 10.60 10.60 14,280 -2.30(-17.83%)
Mar 23, 2016 11.00 14.30 10.51 12.90 77,561 +2.70(+26.47%)
Mar 22, 2016 10.00 11.50 9.775 10.20 18,235 +0.40(+4.08%)
Mar 21, 2016 8.600 9.900 8.600 9.800 12,927 +1.25(+14.62%)
Mar 18, 2016 8.750 9.650 8.501 8.550 2,674 -0.35(-3.93%)
Mar 17, 2016 9.000 9.999 8.501 8.900 8,734 +0.10(+1.14%)
Mar 16, 2016 9.500 13.46 7.996 8.800 96,062 +0.30(+3.53%)
Mar 15, 2016 6.000 10.00 5.950 8.500 31,654 +2.50(+41.74%)
Mar 14, 2016 5.900 6.000 5.000 5.997 10,616 +0.29(+5.12%)
Mar 10, 2016 6.000 5.705 5.705 5.705 36 +0.46(+8.67%)
Mar 09, 2016 6.200 6.200 5.250 5.250 502 -0.96(-15.43%)
Mar 08, 2016 6.250 6.250 6.200 6.208 208 -0.49(-7.34%)
Mar 07, 2016 6.100 6.843 5.835 6.700 1,616 +1.20(+21.82%)
Mar 03, 2016 5.300 5.500 5.500 5.500 6 +0.20(+3.76%)
Mar 02, 2016 5.355 5.355 5.301 5.301 1,197 +0.15(+2.92%)
Mar 01, 2016 5.400 5.400 5.150 5.150 520 +0.20(+4.03%)
Feb 29, 2016 4.880 4.995 4.880 4.950 723 +0.08(+1.66%)
Feb 26, 2016 4.870 4.870 4.870 4.870 47 +0.12(+2.50%)
Feb 25, 2016 4.750 4.950 4.750 4.750 1,355 +0.75(+18.60%)
Feb 22, 2016 4.000 4.005 4.005 4.005 160 +0.21(+5.41%)
Feb 18, 2016 3.800 3.800 3.800 3.800 2 -0.45(-10.60%)
Feb 16, 2016 3.750 4.250 4.250 4.250 12 +0.25(+6.26%)
Feb 12, 2016 3.750 4.000 4.000 4.000 1,980 -0.49(-10.91%)
Feb 10, 2016 4.500 4.490 4.490 4.490 20 -0.06(-1.32%)
Feb 09, 2016 4.850 4.850 4.240 4.550 235 +0.80(+21.25%)
Feb 08, 2016 3.800 3.800 3.752 3.752 200 -0.77(-17.10%)
Feb 05, 2016 4.527 4.527 4.527 4.527 71 +0.58(+14.59%)
Feb 04, 2016 5.000 5.000 3.850 3.950 1,637 -0.05(-1.25%)
Feb 03, 2016 4.050 4.050 3.750 4.000 707 -0.20(-4.75%)
Feb 02, 2016 4.050 4.200 3.250 4.199 2,464 -0.13(-3.01%)
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.