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

China Natural Res (NQ: CHNR )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 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 29, 2023 1.922 1.922 1.922 1.922 1,442 +0.07(+3.86%)
Sep 28, 2023 1.840 1.850 1.840 1.850 816 -0.02(-1.06%)
Sep 27, 2023 1.940 1.940 1.870 1.870 1,200 +0.02(+1.08%)
Sep 26, 2023 1.950 1.950 1.850 1.850 1,515 +0.02(+1.09%)
Sep 22, 2023 1.830 23 -0.12(-6.15%)
Sep 21, 2023 1.830 1.950 1.830 1.950 1,229 +0.05(+2.63%)
Sep 20, 2023 1.900 1.900 1.900 1.900 3,483 +0.00(+0.00%)
Sep 19, 2023 1.912 1.912 1.900 1.900 1,753 +0.08(+4.39%)
Sep 18, 2023 1.870 1.870 1.820 1.820 750 -0.07(-3.70%)
Sep 15, 2023 1.850 1.920 1.820 1.890 5,645 +0.06(+3.28%)
Sep 14, 2023 1.830 1.905 1.830 1.830 2,945 -0.03(-1.61%)
Sep 13, 2023 1.860 1.910 1.840 1.860 10,145 +0.03(+1.64%)
Sep 12, 2023 1.880 1.932 1.830 1.830 6,417 -0.05(-2.66%)
Sep 11, 2023 1.950 1.950 1.860 1.880 4,613 +0.02(+1.08%)
Sep 08, 2023 2.030 2.030 1.860 1.860 7,382 -0.05(-2.62%)
Sep 07, 2023 1.910 2.000 1.910 1.910 4,043 -0.03(-1.55%)
Sep 06, 2023 1.930 1.990 1.930 1.940 2,331 +0.02(+1.04%)
Sep 05, 2023 2.070 2.070 1.909 1.920 4,485 -0.02(-1.03%)
Sep 01, 2023 2.000 2.020 1.880 1.940 3,997 +0.06(+3.19%)
Aug 31, 2023 1.830 1.978 1.830 1.880 645 -0.12(-6.00%)
Aug 30, 2023 1.875 2.000 1.875 2.000 536 +0.03(+1.52%)
Aug 29, 2023 1.900 1.980 1.900 1.970 2,711 +0.09(+4.79%)
Aug 28, 2023 1.990 2.029 1.850 1.880 5,836 -0.11(-5.53%)
Aug 25, 2023 1.880 2.060 1.880 1.990 3,460 +0.03(+1.53%)
Aug 24, 2023 2.020 2.070 1.870 1.960 6,575 -0.01(-0.63%)
Aug 23, 2023 1.880 2.010 1.880 1.972 10,071 +0.01(+0.63%)
Aug 22, 2023 2.140 2.138 1.950 1.960 4,748 +0.00(+0.00%)
Aug 21, 2023 1.920 2.086 1.830 1.960 12,377 +0.05(+2.62%)
Aug 18, 2023 2.040 2.120 1.910 1.910 22,759 -0.14(-6.83%)
Aug 17, 2023 2.030 2.072 2.030 2.050 4,387 -0.02(-0.97%)
Aug 16, 2023 2.170 2.220 2.060 2.070 15,754 -0.11(-5.05%)
Aug 15, 2023 2.180 2.420 2.150 2.180 14,119 +0.09(+4.31%)
Aug 14, 2023 2.120 2.135 2.020 2.090 9,358 -0.08(-3.69%)
Aug 11, 2023 2.240 2.360 2.170 2.170 4,520 -0.04(-1.81%)
Aug 10, 2023 2.210 2.350 2.210 2.210 2,465 -0.10(-4.33%)
Aug 09, 2023 2.200 2.372 2.200 2.310 4,579 +0.13(+5.96%)
Aug 08, 2023 2.360 2.420 2.180 2.180 6,205 -0.13(-5.63%)
Aug 07, 2023 2.450 2.650 2.310 2.310 18,507 -0.20(-7.97%)
Aug 04, 2023 2.510 2.860 2.500 2.510 36,846 +0.01(+0.40%)
Aug 03, 2023 2.600 2.900 2.500 2.500 75,822 -0.30(-10.71%)
Aug 02, 2023 2.190 3.450 2.120 2.800 463,488 +0.46(+19.66%)
Aug 01, 2023 2.390 2.550 2.120 2.340 194,552 -0.08(-3.31%)
Jul 31, 2023 2.620 2.750 2.350 2.420 2,605,555 +0.46(+23.47%)
Jul 28, 2023 2.088 2.088 1.960 1.960 1,194,940 -0.11(-5.31%)
Jul 27, 2023 2.070 2.070 2.070 2.070 671 +0.05(+2.48%)
Jul 26, 2023 2.020 2.020 2.020 2.020 729 +0.09(+4.81%)
Jul 25, 2023 1.927 1.927 1.927 1.927 423 -0.05(-2.66%)
Jul 24, 2023 1.970 1.980 1.900 1.980 3,189 +0.02(+1.02%)
Jul 21, 2023 1.960 1.970 1.960 1.960 1,728 -0.03(-1.51%)
Jul 20, 2023 2.010 2.010 1.977 1.990 8,201 +0.01(+0.51%)
Jul 19, 2023 1.980 1.980 1.980 1.980 236 -0.12(-5.71%)
Jul 18, 2023 2.020 2.100 1.990 2.100 1,377 +0.03(+1.44%)
Jul 17, 2023 2.090 2.090 2.000 2.070 845 +0.10(+5.08%)
Jul 14, 2023 1.960 1.970 1.960 1.970 426 -0.13(-6.19%)
Jul 13, 2023 2.100 2.100 2.100 2.100 364 +0.01(+0.48%)
Jul 12, 2023 2.026 2.090 1.970 2.090 4,868 +0.02(+0.96%)
Jul 11, 2023 2.070 2.070 2.070 2.070 694 -0.06(-2.82%)
Jul 10, 2023 2.126 2.130 2.056 2.130 1,180 -0.03(-1.39%)
Jul 07, 2023 2.200 2.200 2.050 2.160 8,200 -0.04(-1.82%)
Jul 06, 2023 2.250 2.250 1.978 2.200 14,775 +0.16(+7.84%)
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.