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

China Natural Res (NQ: CHNR )

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 6.250 6.280 5.950 6.200 6,333 +0.00(+0.00%)
Sep 29, 2021 6.150 6.393 6.100 6.200 6,174 +0.05(+0.81%)
Sep 28, 2021 6.150 6.598 6.150 6.150 12,585 -0.15(-2.38%)
Sep 27, 2021 6.200 6.500 6.100 6.300 10,149 +0.05(+0.80%)
Sep 24, 2021 6.200 6.300 6.100 6.250 4,363 +0.15(+2.46%)
Sep 23, 2021 6.150 6.200 6.050 6.100 1,285 +0.02(+0.41%)
Sep 22, 2021 6.200 6.250 5.950 6.075 5,171 -0.02(-0.41%)
Sep 21, 2021 6.300 6.300 5.950 6.100 8,724 -0.10(-1.61%)
Sep 20, 2021 6.250 6.350 6.100 6.200 10,403 -0.15(-2.36%)
Sep 17, 2021 6.550 6.600 6.350 6.350 8,707 -0.15(-2.31%)
Sep 16, 2021 6.350 6.850 6.350 6.500 35,932 +0.15(+2.36%)
Sep 15, 2021 6.350 6.450 6.350 6.350 2,523 -0.01(-0.16%)
Sep 14, 2021 6.650 6.650 6.350 6.360 2,424 -0.14(-2.15%)
Sep 13, 2021 6.350 6.650 6.350 6.500 18,036 +0.35(+5.69%)
Sep 10, 2021 6.250 6.650 6.100 6.150 17,110 +0.00(+0.02%)
Sep 09, 2021 6.250 6.340 6.050 6.149 4,504 -0.10(-1.62%)
Sep 08, 2021 6.300 6.300 6.200 6.250 3,103 -0.05(-0.79%)
Sep 07, 2021 6.350 6.640 6.250 6.300 10,959 -0.05(-0.79%)
Sep 03, 2021 6.450 6.450 6.250 6.350 2,144 +0.05(+0.79%)
Sep 02, 2021 6.350 6.450 6.150 6.300 4,995 -0.10(-1.56%)
Sep 01, 2021 6.350 6.450 6.150 6.400 9,023 +0.00(+0.00%)
Aug 31, 2021 6.250 6.500 6.100 6.400 24,487 +0.25(+4.07%)
Aug 30, 2021 6.150 6.290 6.100 6.150 11,932 -0.05(-0.81%)
Aug 27, 2021 6.100 6.350 6.050 6.200 6,748 +0.05(+0.81%)
Aug 26, 2021 6.350 6.350 6.050 6.150 5,063 -0.15(-2.38%)
Aug 25, 2021 6.400 6.450 6.300 6.300 4,567 -0.10(-1.56%)
Aug 24, 2021 6.100 6.450 6.100 6.400 4,504 +0.25(+4.07%)
Aug 23, 2021 6.200 6.258 6.000 6.150 12,584 +0.20(+3.36%)
Aug 20, 2021 5.850 6.000 5.850 5.950 10,499 +0.00(+0.00%)
Aug 19, 2021 6.050 6.300 5.900 5.950 13,982 -0.10(-1.65%)
Aug 18, 2021 6.250 6.350 6.050 6.050 13,276 -0.25(-3.97%)
Aug 17, 2021 6.500 6.600 6.100 6.300 13,355 -0.20(-3.08%)
Aug 16, 2021 6.700 6.750 6.500 6.500 13,158 -0.35(-5.11%)
Aug 13, 2021 6.850 6.885 6.750 6.850 6,223 +0.10(+1.48%)
Aug 12, 2021 6.950 7.145 6.700 6.750 8,059 -0.30(-4.26%)
Aug 11, 2021 6.850 7.182 6.850 7.050 16,645 +0.05(+0.71%)
Aug 10, 2021 6.900 7.100 6.850 7.000 2,796 +0.00(+0.00%)
Aug 09, 2021 6.850 7.150 6.650 7.000 19,818 -0.10(-1.41%)
Aug 06, 2021 6.950 7.150 6.775 7.100 12,096 +0.20(+2.90%)
Aug 05, 2021 7.050 7.100 6.900 6.900 6,228 -0.30(-4.17%)
Aug 04, 2021 7.200 7.300 6.650 7.200 14,076 +0.00(+0.00%)
Aug 03, 2021 7.200 7.200 6.900 7.200 11,483 +0.10(+1.41%)
Aug 02, 2021 7.000 7.399 6.950 7.100 30,959 +0.00(+0.00%)
Jul 30, 2021 6.850 7.200 6.750 7.100 35,896 +0.15(+2.16%)
Jul 29, 2021 7.250 7.300 6.750 6.950 95,048 -0.45(-6.08%)
Jul 28, 2021 7.650 7.650 6.950 7.400 625,935 +0.60(+8.82%)
Jul 27, 2021 7.000 7.184 6.651 6.800 713,696 -0.45(-6.21%)
Jul 26, 2021 7.350 7.700 7.100 7.250 8,866 -0.20(-2.68%)
Jul 23, 2021 7.800 7.800 7.045 7.450 8,886 +0.25(+3.47%)
Jul 22, 2021 7.525 7.623 7.200 7.200 10,620 -0.50(-6.49%)
Jul 21, 2021 7.450 7.850 7.300 7.700 12,308 +0.25(+3.36%)
Jul 20, 2021 7.100 7.531 7.000 7.450 19,043 +0.50(+7.19%)
Jul 19, 2021 7.550 7.699 6.900 6.950 40,923 -0.90(-11.46%)
Jul 16, 2021 7.900 8.100 7.650 7.850 22,034 -0.10(-1.26%)
Jul 15, 2021 8.200 8.450 7.950 7.950 32,736 -0.35(-4.22%)
Jul 14, 2021 8.850 9.050 8.150 8.300 43,359 -0.75(-8.29%)
Jul 13, 2021 9.000 9.400 8.650 9.050 93,265 +0.10(+1.12%)
Jul 12, 2021 8.000 9.350 7.950 8.950 197,696 +1.05(+13.29%)
Jul 09, 2021 7.900 8.546 7.450 7.900 75,337 +0.15(+1.94%)
Jul 08, 2021 7.400 7.850 7.100 7.750 51,658 +0.25(+3.33%)
Jul 07, 2021 8.000 8.000 7.500 7.500 20,579 -0.60(-7.41%)
Jul 06, 2021 8.100 8.500 7.800 8.100 53,673 +0.25(+3.18%)
Jul 02, 2021 7.500 8.200 7.500 7.850 14,139 -0.35(-4.27%)
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.