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

China Natural Res (NQ: CHNR )

0.9975 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
Feb 28, 2020 5.554 5.554 4.748 4.748 9,140 -0.40(-7.81%)
Feb 27, 2020 5.350 5.750 5.075 5.151 9,583 -0.96(-15.74%)
Feb 26, 2020 6.112 6.112 6.112 6.112 62 +0.25(+4.24%)
Feb 25, 2020 5.600 6.150 5.550 5.864 3,152 +0.28(+4.95%)
Feb 24, 2020 5.650 5.650 5.500 5.588 762 -0.11(-1.97%)
Feb 21, 2020 5.900 5.900 5.700 5.700 600 -0.45(-7.32%)
Feb 20, 2020 6.150 6.150 6.150 6.150 100 +0.30(+5.13%)
Feb 19, 2020 6.500 6.500 5.850 5.850 1,788 -0.20(-3.31%)
Feb 18, 2020 5.950 6.054 5.950 6.050 4,644 +0.02(+0.41%)
Feb 14, 2020 6.550 6.556 5.600 6.025 3,920 -0.28(-4.37%)
Feb 13, 2020 6.450 6.500 6.150 6.301 1,440 +0.05(+0.79%)
Feb 12, 2020 6.200 6.423 6.150 6.251 1,743 +0.05(+0.81%)
Feb 11, 2020 6.250 6.300 6.150 6.200 1,898 -0.10(-1.58%)
Feb 10, 2020 6.350 6.700 6.000 6.300 7,349 -0.70(-9.95%)
Feb 07, 2020 7.500 7.900 6.996 6.996 2,400 -0.50(-6.72%)
Feb 06, 2020 7.450 7.840 6.650 7.500 5,460 +0.20(+2.74%)
Feb 05, 2020 6.850 7.300 6.450 7.300 2,447 +0.58(+8.55%)
Feb 04, 2020 6.650 6.950 6.500 6.725 2,448 +0.27(+4.26%)
Feb 03, 2020 6.750 6.750 6.450 6.450 1,242 +0.07(+1.10%)
Jan 31, 2020 6.800 6.853 6.300 6.380 3,300 -0.20(-3.08%)
Jan 30, 2020 6.600 6.795 6.551 6.582 1,295 +0.08(+1.27%)
Jan 29, 2020 6.750 6.758 6.300 6.500 2,228 -0.25(-3.70%)
Jan 28, 2020 6.500 6.750 6.500 6.750 542 +0.25(+3.85%)
Jan 27, 2020 7.037 7.037 6.300 6.500 4,487 -0.63(-8.84%)
Jan 24, 2020 7.350 7.400 7.130 7.130 700 -0.22(-2.99%)
Jan 23, 2020 7.508 7.564 7.350 7.350 2,070 -0.19(-2.49%)
Jan 22, 2020 7.450 7.850 7.450 7.537 3,109 -0.15(-1.96%)
Jan 21, 2020 7.700 8.000 7.675 7.689 5,075 +0.04(+0.50%)
Jan 17, 2020 7.350 7.700 7.350 7.650 2,400 +0.40(+5.50%)
Jan 16, 2020 7.600 7.928 7.005 7.252 6,846 -0.32(-4.26%)
Jan 15, 2020 7.950 8.989 7.000 7.574 10,009 -0.49(-6.02%)
Jan 14, 2020 9.091 9.091 8.060 8.060 1,671 -0.49(-5.73%)
Jan 13, 2020 9.300 9.300 8.450 8.550 6,977 -0.25(-2.84%)
Jan 10, 2020 9.000 9.000 8.700 8.800 260 -0.05(-0.56%)
Jan 09, 2020 9.500 10.03 8.779 8.850 5,050 -0.80(-8.29%)
Jan 08, 2020 9.700 10.08 9.650 9.650 256 -0.17(-1.78%)
Jan 07, 2020 10.25 10.39 9.825 9.825 1,162 -0.33(-3.20%)
Jan 06, 2020 10.25 10.25 10.15 10.15 409 +0.30(+3.05%)
Jan 03, 2020 10.20 10.20 9.850 9.850 260 +0.00(+0.00%)
Jan 02, 2020 10.95 10.95 9.850 9.850 1,721 -0.60(-5.74%)
Dec 31, 2019 10.35 10.45 10.05 10.45 3,120 +0.85(+8.85%)
Dec 30, 2019 9.800 10.33 9.600 9.600 3,128 -0.70(-6.77%)
Dec 27, 2019 10.75 10.75 10.10 10.30 1,700 +0.14(+1.35%)
Dec 26, 2019 10.35 11.20 9.300 10.16 10,390 +0.11(+1.09%)
Dec 24, 2019 11.25 11.75 9.850 10.05 6,840 +0.65(+6.91%)
Dec 23, 2019 9.900 10.50 8.800 9.400 4,764 -0.10(-1.05%)
Dec 20, 2019 9.300 10.10 9.250 9.500 3,540 +0.50(+5.56%)
Dec 19, 2019 8.150 9.150 7.850 9.000 5,814 +1.00(+12.50%)
Dec 18, 2019 8.850 8.999 7.800 8.000 5,683 -0.40(-4.76%)
Dec 17, 2019 9.600 9.750 8.400 8.400 2,454 -0.95(-10.16%)
Dec 16, 2019 9.600 9.600 9.002 9.350 413 +0.14(+1.51%)
Dec 13, 2019 10.10 10.15 9.100 9.210 3,380 -0.29(-3.05%)
Dec 12, 2019 8.750 10.03 8.750 9.500 3,160 +0.20(+2.15%)
Dec 11, 2019 9.150 9.806 9.150 9.300 2,874 -0.25(-2.62%)
Dec 10, 2019 9.500 10.77 9.402 9.550 5,269 -0.15(-1.54%)
Dec 09, 2019 9.800 9.879 9.600 9.700 2,384 +0.30(+3.20%)
Dec 06, 2019 9.500 9.500 9.350 9.399 160 -0.00(-0.01%)
Dec 05, 2019 9.550 9.875 9.400 9.400 2,084 -0.37(-3.83%)
Dec 04, 2019 9.400 9.900 9.350 9.774 3,412 +0.35(+3.70%)
Dec 03, 2019 9.900 9.900 9.350 9.425 1,798 +0.08(+0.80%)
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.