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

China Natural Res (NQ: CHNR )

0.9691 -0.0284 (-2.85%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
May 29, 2015 11.35 11.35 11.00 11.00 1,076 -0.40(-3.50%)
May 28, 2015 11.40 11.40 10.49 11.40 594 +0.30(+2.70%)
May 27, 2015 10.55 11.50 10.50 11.10 1,744 +0.55(+5.21%)
May 26, 2015 10.25 10.80 10.15 10.55 443 -0.60(-5.38%)
May 22, 2015 10.65 11.15 11.15 11.15 2,600 +0.75(+7.20%)
May 21, 2015 10.50 10.50 10.35 10.40 530 -0.35(-3.25%)
May 20, 2015 10.50 11.40 10.50 10.75 1,540 +0.25(+2.38%)
May 19, 2015 10.40 10.55 10.40 10.50 751 +0.00(+0.00%)
May 18, 2015 10.50 10.50 10.50 10.50 30 -0.02(-0.15%)
May 15, 2015 10.25 11.45 10.25 10.52 2,201 +0.25(+2.47%)
May 14, 2015 11.70 11.70 10.05 10.26 234 +0.11(+1.11%)
May 13, 2015 10.40 10.40 10.05 10.15 1,740 -0.25(-2.40%)
May 12, 2015 10.15 10.95 10.15 10.40 1,068 -0.17(-1.63%)
May 11, 2015 11.75 11.75 10.57 10.57 465 -0.43(-3.89%)
May 08, 2015 10.60 11.10 10.55 11.00 1,574 +0.06(+0.59%)
May 07, 2015 10.95 11.00 10.80 10.94 1,458 +0.09(+0.83%)
May 06, 2015 11.17 11.17 10.84 10.84 303 -0.01(-0.05%)
May 05, 2015 11.35 11.35 10.65 10.85 382 -0.50(-4.41%)
May 04, 2015 10.80 11.49 10.80 11.35 257 -0.35(-2.99%)
May 01, 2015 11.50 11.75 10.60 11.70 2,771 +0.35(+3.08%)
Apr 30, 2015 11.00 11.65 10.55 11.35 4,136 +0.40(+3.65%)
Apr 29, 2015 11.15 11.15 10.95 10.95 800 +0.00(+0.00%)
Apr 28, 2015 10.55 11.25 10.55 10.95 5,131 +0.00(+0.00%)
Apr 27, 2015 11.05 11.80 10.95 10.95 8,438 -0.20(-1.79%)
Apr 24, 2015 10.75 11.65 10.70 11.15 1,488 +0.00(+0.00%)
Apr 23, 2015 11.20 11.80 10.55 11.15 3,855 -0.07(-0.67%)
Apr 22, 2015 11.85 12.30 10.55 11.22 5,230 +0.28(+2.51%)
Apr 21, 2015 10.95 12.35 10.50 10.95 4,635 -0.09(-0.77%)
Apr 20, 2015 10.50 12.60 10.50 11.04 8,887 +0.54(+5.10%)
Apr 17, 2015 11.50 11.50 10.36 10.50 9,243 -1.15(-9.87%)
Apr 16, 2015 10.30 13.45 10.30 11.65 52,554 +1.35(+13.11%)
Apr 15, 2015 10.30 10.95 10.30 10.30 2,222 -0.49(-4.59%)
Apr 14, 2015 10.80 10.90 10.25 10.79 671 +0.60(+5.83%)
Apr 13, 2015 10.10 10.40 9.750 10.20 4,622 -0.25(-2.39%)
Apr 10, 2015 11.25 11.25 10.31 10.45 5,088 -0.50(-4.57%)
Apr 09, 2015 10.55 12.25 10.25 10.95 23,120 +1.10(+11.17%)
Apr 08, 2015 8.750 11.40 8.700 9.850 21,738 +1.65(+20.12%)
Apr 07, 2015 8.500 8.500 8.050 8.200 415 -0.15(-1.80%)
Apr 06, 2015 8.450 8.499 8.350 8.350 204 -0.20(-2.34%)
Apr 02, 2015 8.300 8.550 8.550 8.550 1,460 +0.55(+6.88%)
Apr 01, 2015 8.700 8.700 8.000 8.000 995 -0.50(-5.88%)
Mar 31, 2015 8.050 8.749 8.050 8.500 963 +0.15(+1.80%)
Mar 30, 2015 7.850 8.351 7.850 8.350 1,874 +0.16(+1.92%)
Mar 27, 2015 8.050 8.899 7.801 8.193 1,157 +0.44(+5.71%)
Mar 26, 2015 9.250 9.250 7.600 7.750 2,813 -0.65(-7.74%)
Mar 25, 2015 8.900 9.150 8.300 8.400 800 -0.40(-4.55%)
Mar 24, 2015 8.800 8.800 8.800 8.800 59 -0.10(-1.12%)
Mar 23, 2015 8.400 8.900 8.400 8.900 238 -0.04(-0.43%)
Mar 20, 2015 8.250 9.149 8.250 8.938 573 -0.31(-3.37%)
Mar 19, 2015 9.250 9.250 9.250 9.250 64 +0.00(+0.00%)
Mar 18, 2015 8.800 9.250 8.800 9.250 3,710 +1.00(+12.12%)
Mar 17, 2015 8.450 8.756 8.250 8.250 463 +0.20(+2.48%)
Mar 16, 2015 7.800 8.200 7.750 8.050 1,667 -0.03(-0.34%)
Mar 13, 2015 8.100 8.100 7.750 8.078 366 -0.37(-4.41%)
Mar 12, 2015 8.499 8.850 8.350 8.450 2,414 -0.05(-0.59%)
Mar 11, 2015 9.200 9.200 8.350 8.500 4,767 -0.70(-7.61%)
Mar 10, 2015 9.350 9.500 9.000 9.200 3,312 -0.20(-2.12%)
Mar 09, 2015 9.650 9.650 9.300 9.400 1,778 -0.25(-2.59%)
Mar 06, 2015 9.650 10.40 9.500 9.650 2,434 -0.05(-0.52%)
Mar 05, 2015 10.10 10.10 9.600 9.700 585 -0.05(-0.51%)
Mar 04, 2015 10.15 10.20 9.700 9.750 3,103 -0.45(-4.41%)
Mar 03, 2015 10.65 10.65 10.15 10.20 1,205 -0.12(-1.17%)
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.