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

China Natural Res (NQ: CHNR )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2018 8.250 8.800 8.150 8.450 3,440 +0.35(+4.32%)
Dec 28, 2018 8.150 8.150 8.100 8.100 200 +0.05(+0.62%)
Dec 27, 2018 8.050 8.050 8.050 8.050 441 -0.02(-0.31%)
Dec 26, 2018 8.075 8.075 8.075 8.075 32 -0.03(-0.31%)
Dec 24, 2018 8.050 8.100 8.050 8.100 220 +0.05(+0.62%)
Dec 21, 2018 8.050 8.100 8.050 8.050 3,400 +0.00(+0.00%)
Dec 20, 2018 8.050 8.050 8.050 8.050 380 -0.05(-0.62%)
Dec 19, 2018 8.050 8.101 8.050 8.101 1,184 -0.25(-2.95%)
Dec 18, 2018 8.050 8.347 8.050 8.347 706 +0.30(+3.69%)
Dec 17, 2018 8.118 8.118 8.050 8.050 1,798 -0.40(-4.73%)
Dec 14, 2018 8.300 8.450 8.300 8.450 60 +0.40(+4.97%)
Dec 13, 2018 8.150 8.395 8.050 8.050 1,292 -0.31(-3.70%)
Dec 12, 2018 8.360 8.360 8.360 8.360 26 +0.21(+2.57%)
Dec 11, 2018 8.150 8.150 8.150 12 +0.00(+0.00%)
Dec 10, 2018 8.200 8.200 8.150 8.150 241 -0.55(-6.32%)
Dec 07, 2018 8.750 8.750 8.700 8.700 60 +0.05(+0.58%)
Dec 06, 2018 8.250 8.850 8.106 8.650 1,970 +0.30(+3.59%)
Dec 04, 2018 8.250 8.350 8.250 8.350 300 -0.05(-0.60%)
Dec 03, 2018 8.400 8.550 8.250 8.400 3,297 +0.05(+0.60%)
Nov 30, 2018 8.050 8.350 8.050 8.350 160 +0.15(+1.82%)
Nov 29, 2018 8.233 8.233 8.192 8.200 646 +0.05(+0.62%)
Nov 28, 2018 8.170 8.223 8.150 8.150 470 +0.01(+0.09%)
Nov 27, 2018 8.100 8.143 8.100 8.143 407 +0.09(+1.15%)
Nov 26, 2018 8.100 8.100 8.050 8.050 605 -0.50(-5.85%)
Nov 23, 2018 8.450 8.550 8.450 8.550 100 +0.45(+5.56%)
Nov 21, 2018 8.100 8.100 8.100 0 -0.10(-1.22%)
Nov 20, 2018 8.750 8.750 8.200 8.200 2,056 -0.75(-8.37%)
Nov 19, 2018 8.950 8.950 8.950 8.950 58 -0.00(-0.01%)
Nov 16, 2018 8.950 8.950 8.950 8.950 20 +0.00(+0.00%)
Nov 15, 2018 8.250 8.957 8.250 8.950 5,538 +0.80(+9.82%)
Nov 14, 2018 8.000 8.400 8.000 8.150 301 -0.46(-5.34%)
Nov 13, 2018 8.750 8.750 7.850 8.610 1,737 -0.04(-0.46%)
Nov 12, 2018 8.750 8.750 8.633 8.649 2,308 -0.15(-1.71%)
Nov 09, 2018 8.819 8.819 8.800 0 -0.02(-0.22%)
Nov 08, 2018 8.754 9.028 8.754 8.819 837 +0.07(+0.79%)
Nov 07, 2018 8.750 8.750 8.750 2 +0.00(+0.00%)
Nov 06, 2018 9.000 9.000 8.750 8.750 784 +0.00(+0.00%)
Nov 05, 2018 9.100 9.550 7.850 8.750 24,847 -0.85(-8.85%)
Nov 02, 2018 9.600 9.600 9.600 9.600 60 -0.30(-3.03%)
Nov 01, 2018 9.204 10.20 9.204 9.900 3,643 +0.29(+3.07%)
Oct 31, 2018 9.731 9.900 9.550 9.605 826 -0.09(-0.98%)
Oct 30, 2018 9.900 9.900 9.357 9.700 721 +0.55(+6.01%)
Oct 29, 2018 9.050 9.324 9.050 9.150 674 -0.20(-2.14%)
Oct 26, 2018 8.950 10.10 8.750 9.350 26,820 +0.45(+5.06%)
Oct 25, 2018 8.850 8.975 8.650 8.900 282 -0.25(-2.73%)
Oct 24, 2018 9.500 9.500 9.050 9.150 1,985 +0.20(+2.23%)
Oct 23, 2018 8.989 8.989 8.863 8.950 274 +0.02(+0.28%)
Oct 22, 2018 8.898 9.020 8.881 8.925 442 -0.77(-7.99%)
Oct 19, 2018 9.900 10.15 9.000 9.700 2,840 +0.70(+7.77%)
Oct 18, 2018 8.750 9.900 8.550 9.001 10,163 -0.45(-4.75%)
Oct 17, 2018 8.250 10.45 8.050 9.450 30,881 +1.19(+14.48%)
Oct 16, 2018 8.550 8.800 8.250 8.255 1,525 -0.29(-3.45%)
Oct 15, 2018 8.950 8.950 8.500 8.550 534 -0.40(-4.47%)
Oct 12, 2018 9.100 10.95 8.150 8.950 31,800 -0.07(-0.79%)
Oct 11, 2018 8.705 9.177 8.700 9.021 4,962 +0.07(+0.80%)
Oct 10, 2018 9.000 9.000 8.950 8.950 3,371 -0.05(-0.56%)
Oct 09, 2018 9.002 9.002 8.955 9.000 201 -0.25(-2.66%)
Oct 08, 2018 9.201 9.350 9.200 9.246 1,509 +0.20(+2.17%)
Oct 05, 2018 9.050 9.050 9.050 9.050 280 +0.10(+1.12%)
Oct 04, 2018 8.995 8.995 8.950 8.950 308 +0.00(+0.00%)
Oct 03, 2018 9.400 9.400 8.950 8.950 190 -0.25(-2.76%)
Oct 02, 2018 9.089 9.204 9.089 9.204 463 -0.02(-0.25%)
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.