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

China Natural Res (NQ: CHNR )

1.010 +0.030 (+3.06%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 2, 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 (%)
Oct 31, 2007 155.50 157.95 145.75 147.75 79,008 -7.95(-5.11%)
Oct 30, 2007 155.55 162.95 154.40 155.70 34,275 -0.70(-0.45%)
Oct 29, 2007 167.75 171.05 155.85 156.40 67,526 -8.05(-4.90%)
Oct 26, 2007 157.70 174.05 154.95 164.45 124,061 +9.50(+6.13%)
Oct 25, 2007 161.95 164.40 151.65 154.95 56,052 -9.90(-6.01%)
Oct 24, 2007 171.85 172.45 160.55 164.85 51,783 -11.45(-6.49%)
Oct 23, 2007 176.30 180.00 170.90 176.30 43,259 +2.70(+1.56%)
Oct 22, 2007 165.50 175.00 159.10 173.60 66,860 +3.10(+1.82%)
Oct 19, 2007 179.00 182.45 170.00 170.50 63,300 -15.75(-8.46%)
Oct 18, 2007 169.05 188.75 167.25 186.25 102,096 +7.55(+4.22%)
Oct 17, 2007 188.50 193.00 174.25 178.70 85,687 -6.30(-3.41%)
Oct 16, 2007 189.00 193.35 181.00 185.00 127,164 -9.20(-4.74%)
Oct 15, 2007 202.50 203.75 186.35 194.20 84,216 -4.55(-2.29%)
Oct 12, 2007 193.75 206.60 186.35 198.75 124,081 +3.75(+1.92%)
Oct 11, 2007 222.70 224.95 186.65 195.00 293,820 -17.50(-8.24%)
Oct 10, 2007 201.25 225.00 192.75 212.50 539,930 +29.25(+15.96%)
Oct 09, 2007 185.35 192.00 178.90 183.25 249,197 +6.50(+3.68%)
Oct 08, 2007 183.80 198.50 173.00 176.75 390,770 -22.00(-11.07%)
Oct 05, 2007 241.75 248.75 191.25 198.75 713,871 -22.55(-10.19%)
Oct 04, 2007 229.35 251.95 210.25 221.30 1,278,459 +25.05(+12.76%)
Oct 03, 2007 135.00 244.40 126.25 196.25 1,751,440 +57.00(+40.93%)
Oct 02, 2007 84.75 139.50 81.35 139.25 726,178 +59.50(+74.61%)
Oct 01, 2007 69.50 82.25 69.50 79.75 153,400 +13.25(+19.92%)
Sep 28, 2007 66.55 68.75 65.00 66.50 24,445 -0.25(-0.37%)
Sep 27, 2007 71.80 74.10 65.00 66.75 40,596 -4.60(-6.45%)
Sep 26, 2007 73.55 76.50 69.00 71.35 62,857 -1.45(-1.99%)
Sep 25, 2007 72.00 80.00 65.55 72.80 215,699 +0.80(+1.11%)
Sep 24, 2007 51.55 72.85 51.15 72.00 172,829 +21.05(+41.32%)
Sep 21, 2007 51.65 53.75 50.05 50.95 10,008 -0.65(-1.26%)
Sep 20, 2007 54.00 54.50 50.75 51.60 12,003 -1.55(-2.92%)
Sep 19, 2007 54.50 54.50 53.00 53.15 6,914 +0.00(+0.00%)
Sep 18, 2007 55.10 56.25 50.80 53.15 12,165 -0.60(-1.12%)
Sep 17, 2007 52.90 54.25 52.25 53.75 4,203 +0.85(+1.61%)
Sep 14, 2007 51.60 53.40 50.75 52.90 6,610 +1.65(+3.22%)
Sep 13, 2007 54.95 54.95 50.00 51.25 7,288 +0.60(+1.18%)
Sep 12, 2007 51.50 52.25 50.65 50.65 8,310 -0.95(-1.84%)
Sep 11, 2007 55.50 55.75 51.50 51.60 9,625 -3.20(-5.84%)
Sep 10, 2007 53.75 56.05 53.70 54.80 9,681 +0.65(+1.20%)
Sep 07, 2007 56.00 57.85 53.40 54.15 12,728 -1.95(-3.48%)
Sep 06, 2007 57.85 59.75 56.10 56.10 11,152 -1.80(-3.11%)
Sep 05, 2007 51.25 58.65 51.25 57.90 37,236 +7.05(+13.86%)
Sep 04, 2007 52.65 52.80 50.40 50.85 12,346 -2.30(-4.33%)
Aug 31, 2007 55.00 55.10 51.95 53.15 8,376 -0.75(-1.39%)
Aug 30, 2007 56.20 56.20 52.25 53.90 17,005 -1.35(-2.44%)
Aug 29, 2007 53.60 56.00 51.85 55.25 20,102 +2.15(+4.05%)
Aug 28, 2007 54.45 56.50 52.50 53.10 31,486 -0.75(-1.39%)
Aug 27, 2007 52.50 54.90 50.70 53.85 18,685 +3.85(+7.70%)
Aug 24, 2007 49.35 51.65 49.00 50.00 16,998 +1.25(+2.56%)
Aug 23, 2007 47.25 49.89 45.35 48.75 15,221 +0.10(+0.21%)
Aug 22, 2007 47.25 49.70 46.50 48.65 25,037 +1.75(+3.73%)
Aug 21, 2007 45.50 47.00 44.30 46.90 12,363 +2.10(+4.69%)
Aug 20, 2007 43.60 44.80 43.60 44.80 8,402 +1.80(+4.19%)
Aug 17, 2007 43.50 43.74 43.00 43.00 3,384 +0.50(+1.18%)
Aug 16, 2007 42.40 44.15 42.40 42.50 9,555 -0.50(-1.16%)
Aug 15, 2007 43.00 44.80 42.55 43.00 8,522 +0.35(+0.82%)
Aug 14, 2007 43.15 43.35 42.40 42.65 6,253 +0.10(+0.24%)
Aug 13, 2007 44.20 44.40 42.50 42.55 5,681 +0.05(+0.12%)
Aug 10, 2007 43.20 43.25 42.50 42.50 6,395 +0.00(+0.00%)
Aug 09, 2007 43.55 43.95 42.35 42.50 8,781 +0.00(+0.00%)
Aug 08, 2007 45.10 47.30 42.30 42.50 27,955 -2.25(-5.03%)
Aug 07, 2007 41.75 44.80 41.50 44.75 4,994 +2.75(+6.55%)
Aug 06, 2007 43.90 43.90 41.75 42.00 11,282 -0.85(-1.98%)
Aug 03, 2007 43.35 45.33 42.15 42.85 20,042 -2.05(-4.57%)
Aug 02, 2007 45.00 45.50 43.55 44.90 11,361 +1.65(+3.82%)
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.