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

China Natural Res (NQ: CHNR )

0.9610 -0.0790 (-7.60%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 24, 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 29, 2016 3.005 4.642 3.005 4.400 2,790 -0.10(-2.22%)
Jan 28, 2016 4.535 4.538 4.350 4.500 2,791 -0.04(-0.85%)
Jan 27, 2016 5.000 5.350 3.700 4.538 1,235 -0.54(-10.59%)
Jan 26, 2016 5.200 5.200 5.000 5.076 520 -0.40(-7.26%)
Jan 25, 2016 5.300 5.473 4.849 5.473 260 -0.01(-0.10%)
Jan 22, 2016 5.900 5.900 5.300 5.479 687 +0.08(+1.46%)
Jan 20, 2016 5.700 5.400 5.400 5.400 5 -0.15(-2.71%)
Jan 19, 2016 5.551 5.551 5.551 5.551 110 -0.24(-4.22%)
Jan 15, 2016 5.800 5.795 5.795 5.795 60 +0.04(+0.78%)
Jan 14, 2016 5.808 5.808 5.750 5.750 446 -0.00(-0.01%)
Jan 13, 2016 5.950 5.950 5.750 5.750 640 -0.45(-7.24%)
Jan 12, 2016 5.750 6.700 5.750 6.199 712 +0.45(+7.82%)
Jan 11, 2016 5.752 5.752 5.750 5.750 242 -0.45(-7.26%)
Jan 08, 2016 6.400 6.400 6.150 6.200 829 -0.20(-3.13%)
Jan 07, 2016 6.500 6.650 6.400 6.400 1,779 -0.30(-4.48%)
Jan 06, 2016 6.600 6.750 6.500 6.700 569 -0.05(-0.74%)
Jan 05, 2016 6.800 6.899 6.450 6.750 1,510 -0.29(-4.17%)
Jan 04, 2016 7.150 7.150 6.850 7.044 220 +0.19(+2.83%)
Dec 31, 2015 6.950 6.850 6.850 6.850 1,020 -0.40(-5.52%)
Dec 30, 2015 6.950 7.250 6.900 7.250 910 +0.10(+1.42%)
Dec 29, 2015 7.300 7.697 7.050 7.149 631 +0.16(+2.27%)
Dec 28, 2015 6.900 6.990 6.900 6.990 279 +0.09(+1.30%)
Dec 24, 2015 6.900 6.900 6.900 6.900 20 -0.32(-4.43%)
Dec 23, 2015 7.035 7.500 7.035 7.220 2,228 -0.08(-1.10%)
Dec 22, 2015 7.100 7.300 7.050 7.300 493 +0.20(+2.82%)
Dec 21, 2015 7.150 7.550 6.600 7.100 1,962 -0.20(-2.74%)
Dec 18, 2015 7.280 7.300 7.280 7.300 200 +0.35(+5.04%)
Dec 17, 2015 6.950 7.250 6.950 6.950 1,023 -0.40(-5.44%)
Dec 16, 2015 7.200 7.492 7.050 7.349 1,178 +0.20(+2.79%)
Dec 15, 2015 9.000 9.400 6.577 7.150 3,596 -1.85(-20.56%)
Dec 14, 2015 7.600 9.000 7.350 9.000 2,686 +1.23(+15.83%)
Dec 11, 2015 7.950 7.950 7.770 7.770 89 +0.22(+2.91%)
Dec 10, 2015 7.350 7.800 7.150 7.550 485 -0.60(-7.36%)
Dec 09, 2015 8.500 8.500 7.100 8.150 1,198 -0.00(-0.01%)
Dec 08, 2015 8.050 8.546 8.050 8.150 549 +0.25(+3.17%)
Dec 07, 2015 8.075 8.250 7.350 7.900 730 -0.35(-4.24%)
Dec 04, 2015 8.100 8.250 8.100 8.250 40 -0.55(-6.25%)
Dec 03, 2015 9.300 9.300 8.300 8.800 520 -0.45(-4.86%)
Dec 02, 2015 9.251 10.30 9.250 9.250 3,411 +0.00(+0.00%)
Dec 01, 2015 8.750 9.950 8.200 9.250 3,172 +1.15(+14.20%)
Nov 30, 2015 9.550 10.00 8.100 8.100 931 -0.90(-10.00%)
Nov 25, 2015 8.950 9.000 9.000 9.000 300 +0.70(+8.43%)
Nov 24, 2015 8.600 9.060 8.300 8.300 1,188 +0.10(+1.22%)
Nov 23, 2015 8.100 8.200 7.750 8.200 319 +0.10(+1.23%)
Nov 20, 2015 8.200 8.700 8.100 8.100 124 -0.20(-2.41%)
Nov 19, 2015 8.491 8.491 8.000 8.300 620 +0.50(+6.41%)
Nov 18, 2015 7.816 8.100 7.800 7.800 414 -0.80(-9.30%)
Nov 17, 2015 9.094 9.141 7.650 8.600 5,852 -0.66(-7.13%)
Nov 16, 2015 9.100 9.350 9.100 9.260 1,021 +0.21(+2.31%)
Nov 12, 2015 9.600 9.050 9.050 9.050 2,680 -0.46(-4.85%)
Nov 11, 2015 9.480 9.512 9.466 9.512 569 -0.22(-2.24%)
Nov 10, 2015 9.800 10.09 9.730 9.730 128 -0.12(-1.22%)
Nov 09, 2015 10.00 10.20 9.850 9.850 129 -0.20(-1.99%)
Nov 06, 2015 10.35 10.35 9.900 10.05 1,058 -0.26(-2.57%)
Nov 05, 2015 10.05 10.51 10.05 10.31 370 +0.26(+2.64%)
Nov 04, 2015 10.25 11.20 10.00 10.05 4,807 -0.32(-3.13%)
Nov 03, 2015 10.65 11.50 10.25 10.38 3,367 -0.29(-2.73%)
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.