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 (%)
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%)
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.