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 UNCHANGED
Streaming Delayed Price Updated: 9:50 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, 2023 1.680 1.735 1.630 1.630 2,028 -0.05(-3.26%)
Oct 26, 2023 1.685 4 -0.01(-0.30%)
Oct 25, 2023 1.730 1.730 1.660 1.690 1,564 +0.06(+3.68%)
Oct 24, 2023 1.630 1.630 1.630 1.630 526 -0.07(-4.12%)
Oct 23, 2023 1.710 1.710 1.700 1.700 1,762 -0.01(-0.58%)
Oct 20, 2023 1.630 1.740 1.630 1.710 1,117 -0.07(-3.93%)
Oct 19, 2023 1.770 1.780 1.762 1.780 907 +0.03(+1.71%)
Oct 18, 2023 1.720 1.750 1.710 1.750 1,306 -0.05(-2.77%)
Oct 16, 2023 1.800 92 +0.10(+5.88%)
Oct 13, 2023 1.700 1.700 1.700 1.700 316 +0.08(+4.94%)
Oct 12, 2023 1.790 1.790 1.620 1.620 2,858 -0.09(-5.30%)
Oct 10, 2023 1.711 717 -0.04(-2.25%)
Oct 09, 2023 1.750 1.750 1.750 1.750 625 +0.00(+0.03%)
Oct 06, 2023 1.750 1.830 1.750 1.750 5,169 -0.11(-6.15%)
Oct 05, 2023 1.780 1.864 1.740 1.864 2,002 +0.16(+9.66%)
Oct 03, 2023 1.700 344 -0.15(-8.11%)
Oct 02, 2023 1.850 1.850 1.850 1.850 611 -0.07(-3.73%)
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%)
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.