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

China Natural Res (NQ: CHNR )

0.9500 +0.0200 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 9.706 9.725 9.313 9.350 1,240 +0.35(+3.89%)
Nov 27, 2019 9.200 9.200 9.000 9.000 1,060 +0.00(+0.00%)
Nov 26, 2019 9.087 9.125 9.000 9.000 265 -0.21(-2.23%)
Nov 25, 2019 8.750 9.250 8.746 9.205 1,353 +0.51(+5.80%)
Nov 22, 2019 8.700 8.700 8.700 8.700 80 +0.15(+1.75%)
Nov 21, 2019 8.725 8.725 8.550 8.550 403 +0.10(+1.19%)
Nov 20, 2019 8.150 8.765 8.150 8.450 821 +0.02(+0.30%)
Nov 19, 2019 8.850 8.850 8.140 8.425 501 +0.10(+1.20%)
Nov 18, 2019 9.000 9.000 8.300 8.325 495 +0.07(+0.91%)
Nov 15, 2019 8.350 9.380 8.242 8.250 1,820 -0.27(-3.20%)
Nov 14, 2019 9.500 9.500 8.350 8.523 933 -0.48(-5.31%)
Nov 13, 2019 9.300 9.300 8.700 9.000 4,305 +0.85(+10.43%)
Nov 12, 2019 8.850 8.850 8.150 8.150 960 -0.40(-4.68%)
Nov 11, 2019 8.250 9.550 8.050 8.550 1,994 -0.05(-0.58%)
Nov 08, 2019 9.250 9.250 8.450 8.600 1,840 -0.64(-6.93%)
Nov 07, 2019 10.08 10.08 9.050 9.240 4,963 -0.11(-1.18%)
Nov 06, 2019 8.500 9.950 7.596 9.350 25,501 +1.00(+11.98%)
Nov 05, 2019 6.750 8.350 6.750 8.350 9,658 +1.57(+23.25%)
Nov 04, 2019 6.338 6.800 5.900 6.775 14,184 +0.45(+7.11%)
Nov 01, 2019 7.000 7.000 6.200 6.325 10,320 -0.42(-6.30%)
Oct 31, 2019 7.614 7.614 6.700 6.750 5,318 -0.60(-8.16%)
Oct 30, 2019 9.400 9.400 6.750 7.350 6,300 -1.95(-20.97%)
Oct 29, 2019 8.500 9.300 7.650 9.300 14,053 +0.60(+6.90%)
Oct 28, 2019 7.100 8.700 7.050 8.700 4,131 +1.60(+22.54%)
Oct 25, 2019 6.857 7.159 6.800 7.100 1,560 +0.55(+8.40%)
Oct 24, 2019 7.000 7.000 6.550 6.550 522 -0.05(-0.76%)
Oct 23, 2019 6.658 6.658 6.600 6.600 227 -0.20(-2.94%)
Oct 22, 2019 7.000 7.550 6.750 6.800 1,269 -0.45(-6.21%)
Oct 21, 2019 7.500 7.650 6.999 7.250 1,284 +0.00(+0.00%)
Oct 18, 2019 7.150 7.361 7.150 7.250 540 -0.15(-2.03%)
Oct 17, 2019 7.400 7.400 7.400 32 +0.00(+0.00%)
Oct 16, 2019 7.800 7.800 6.666 7.400 699 -0.10(-1.33%)
Oct 15, 2019 7.650 7.800 7.000 7.500 7,568 -0.20(-2.60%)
Oct 14, 2019 7.800 8.000 6.732 7.700 10,041 -0.10(-1.28%)
Oct 11, 2019 8.200 8.223 7.550 7.800 1,360 -0.35(-4.29%)
Oct 10, 2019 8.600 8.963 7.600 8.150 3,454 -0.45(-5.23%)
Oct 09, 2019 8.600 8.600 8.600 8.600 36 +0.05(+0.58%)
Oct 08, 2019 8.650 8.912 8.550 8.550 1,816 -0.55(-6.04%)
Oct 07, 2019 9.000 9.350 8.850 9.100 6,712 -0.55(-5.70%)
Oct 04, 2019 8.750 9.750 8.694 9.650 9,960 +0.50(+5.46%)
Oct 03, 2019 8.900 9.820 8.800 9.150 4,658 +0.00(+0.00%)
Oct 02, 2019 9.264 9.850 8.945 9.150 3,580 -0.55(-5.67%)
Oct 01, 2019 9.050 10.10 8.000 9.700 7,164 +0.30(+3.19%)
Sep 30, 2019 9.500 10.00 9.150 9.400 4,136 -0.45(-4.57%)
Sep 27, 2019 10.50 10.50 9.250 9.850 3,920 -1.25(-11.26%)
Sep 26, 2019 10.60 11.10 10.48 11.10 2,139 +0.40(+3.74%)
Sep 25, 2019 11.45 11.45 8.500 10.70 13,675 -0.56(-4.93%)
Sep 24, 2019 10.80 11.90 10.70 11.26 4,541 +0.13(+1.17%)
Sep 23, 2019 11.75 11.75 10.55 11.12 3,114 +0.22(+2.06%)
Sep 20, 2019 12.30 12.35 10.50 10.90 7,020 -1.80(-14.17%)
Sep 19, 2019 12.30 12.91 12.30 12.70 7,188 +0.50(+4.10%)
Sep 18, 2019 11.90 13.00 11.47 12.20 1,285 +0.82(+7.19%)
Sep 17, 2019 11.77 11.77 10.82 11.38 1,080 -1.17(-9.31%)
Sep 16, 2019 12.75 12.80 11.75 12.55 11,537 -0.35(-2.71%)
Sep 13, 2019 12.75 13.40 10.05 12.90 11,780 +0.35(+2.79%)
Sep 12, 2019 10.05 12.80 10.05 12.55 11,242 +2.54(+25.37%)
Sep 11, 2019 9.750 10.05 9.750 10.01 5,984 +0.21(+2.14%)
Sep 10, 2019 9.704 9.800 9.704 9.800 1,332 +0.05(+0.50%)
Sep 09, 2019 9.750 9.758 9.703 9.751 2,958 -0.04(-0.36%)
Sep 06, 2019 9.500 9.800 9.500 9.787 2,180 +0.04(+0.37%)
Sep 05, 2019 9.750 9.750 9.650 9.750 1,999 +0.00(+0.00%)
Sep 04, 2019 9.800 9.800 8.700 9.750 6,713 +0.00(+0.00%)
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.