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

China Natural Res (NQ: CHNR )

0.9396 -0.0054 (-0.57%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 13, 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 (%)
Feb 28, 2023 3.866 3.866 3.400 3.700 99,041 +0.20(+5.70%)
Feb 27, 2023 3.370 3.678 3.358 3.500 3,362 +0.40(+12.90%)
Feb 24, 2023 3.582 3.750 2.931 3.100 8,426 -0.56(-15.35%)
Feb 23, 2023 4.015 4.023 3.580 3.662 10,502 -0.34(-8.58%)
Feb 22, 2023 4.144 4.200 4.000 4.005 3,204 -0.09(-2.30%)
Feb 21, 2023 4.050 4.200 4.050 4.100 1,577 -0.03(-0.67%)
Feb 17, 2023 4.200 4.200 4.055 4.128 2,080 -0.07(-1.73%)
Feb 16, 2023 4.150 4.200 4.000 4.200 3,629 +0.05(+1.20%)
Feb 15, 2023 4.050 4.200 4.031 4.150 9,149 +0.15(+3.75%)
Feb 14, 2023 4.144 4.144 3.854 4.000 7,772 -0.05(-1.25%)
Feb 13, 2023 3.750 4.100 3.650 4.051 26,933 +0.30(+8.01%)
Feb 10, 2023 3.550 3.750 3.400 3.750 5,385 +0.20(+5.63%)
Feb 09, 2023 3.250 3.902 3.250 3.550 31,126 +0.30(+9.23%)
Feb 08, 2023 3.439 3.439 3.200 3.250 15,876 -0.25(-7.01%)
Feb 07, 2023 3.400 3.495 3.347 3.495 4,463 +0.10(+2.79%)
Feb 06, 2023 3.150 3.400 2.850 3.400 5,024 +0.27(+8.63%)
Feb 03, 2023 3.495 3.495 2.955 3.130 23,381 -0.26(-7.79%)
Feb 02, 2023 3.470 3.700 3.248 3.394 74,579 +0.36(+12.03%)
Feb 01, 2023 2.689 3.100 2.560 3.030 25,994 +0.33(+12.43%)
Jan 31, 2023 2.275 2.695 2.235 2.695 32,824 +0.49(+22.50%)
Jan 30, 2023 2.160 2.232 2.151 2.200 4,947 +0.05(+2.33%)
Jan 27, 2023 2.150 2.268 2.130 2.150 1,810 -0.05(-2.27%)
Jan 26, 2023 2.271 2.274 2.175 2.200 6,340 +0.00(+0.00%)
Jan 25, 2023 2.130 2.200 2.130 2.200 1,355 +0.05(+2.33%)
Jan 24, 2023 2.178 2.178 2.125 2.150 1,565 -0.06(-2.58%)
Jan 23, 2023 2.275 2.275 2.125 2.207 513 +0.00(+0.11%)
Jan 20, 2023 2.292 2.292 2.125 2.204 2,097 -0.02(-0.70%)
Jan 19, 2023 2.150 2.224 2.105 2.220 1,462 +0.12(+5.71%)
Jan 18, 2023 2.150 2.159 2.100 2.100 4,106 -0.05(-2.44%)
Jan 17, 2023 2.170 2.292 2.050 2.152 13,517 -0.06(-2.60%)
Jan 13, 2023 2.300 2.300 2.204 2.210 2,321 -0.06(-2.86%)
Jan 12, 2023 2.269 2.275 2.200 2.275 3,098 +0.03(+1.20%)
Jan 11, 2023 2.200 2.273 2.162 2.248 1,613 +0.15(+7.05%)
Jan 10, 2023 2.100 2.100 2.100 2.100 835 +0.00(+0.00%)
Jan 09, 2023 2.248 2.280 2.100 2.100 2,929 +0.01(+0.45%)
Jan 06, 2023 2.250 2.300 2.050 2.091 5,541 -0.16(-7.09%)
Jan 05, 2023 1.918 2.269 1.918 2.250 27,200 +0.33(+17.31%)
Jan 04, 2023 1.790 1.918 1.790 1.918 534 +0.12(+6.53%)
Jan 03, 2023 1.979 1.979 1.800 1.800 5,682 -0.08(-4.48%)
Dec 30, 2022 1.850 1.920 1.850 1.885 4,782 +0.03(+1.86%)
Dec 29, 2022 1.840 1.851 1.800 1.851 1,982 +0.01(+0.57%)
Dec 28, 2022 1.800 1.840 1.755 1.840 4,194 +0.06(+3.63%)
Dec 27, 2022 1.800 1.800 1.750 1.776 1,132 -0.01(-0.84%)
Dec 23, 2022 1.765 1.845 1.750 1.790 2,754 +0.04(+2.29%)
Dec 22, 2022 1.780 1.785 1.750 1.750 5,161 -0.12(-6.39%)
Dec 21, 2022 1.840 1.870 1.840 1.870 750 -0.03(-1.58%)
Dec 20, 2022 1.897 1.920 1.831 1.900 567 +0.02(+1.33%)
Dec 19, 2022 1.860 1.905 1.859 1.875 893 +0.01(+0.56%)
Dec 16, 2022 1.823 1.865 1.780 1.865 393 +0.06(+3.41%)
Dec 15, 2022 1.860 1.909 1.772 1.803 2,558 -0.05(-2.80%)
Dec 14, 2022 1.865 1.973 1.750 1.855 7,953 -0.04(-2.37%)
Dec 13, 2022 1.970 1.970 1.900 1.900 1,522 -0.07(-3.68%)
Dec 12, 2022 1.909 1.973 1.845 1.972 2,727 +0.12(+6.59%)
Dec 09, 2022 2.019 2.020 1.850 1.851 4,665 -0.03(-1.57%)
Dec 08, 2022 1.705 1.998 1.705 1.880 2,100 -0.00(-0.24%)
Dec 07, 2022 1.955 1.974 1.627 1.885 7,103 -0.07(-3.68%)
Dec 06, 2022 2.000 2.000 1.955 1.956 1,434 -0.09(-4.56%)
Dec 05, 2022 2.050 2.095 1.950 2.050 4,142 -0.05(-2.15%)
Dec 02, 2022 1.900 2.100 1.900 2.095 3,455 +0.10(+4.75%)
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.