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

China Natural Res (NQ: CHNR )

0.9691 -0.0284 (-2.85%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Mar 31, 2016 7.100 7.200 6.450 6.900 5,804 -0.35(-4.83%)
Mar 30, 2016 9.062 10.00 6.450 7.250 35,846 -1.65(-18.54%)
Mar 29, 2016 9.000 9.454 8.750 8.900 3,763 -0.10(-1.11%)
Mar 28, 2016 10.60 10.60 9.000 9.000 6,899 -1.60(-15.09%)
Mar 24, 2016 12.90 10.60 10.60 10.60 14,280 -2.30(-17.83%)
Mar 23, 2016 11.00 14.30 10.51 12.90 77,561 +2.70(+26.47%)
Mar 22, 2016 10.00 11.50 9.775 10.20 18,235 +0.40(+4.08%)
Mar 21, 2016 8.600 9.900 8.600 9.800 12,927 +1.25(+14.62%)
Mar 18, 2016 8.750 9.650 8.501 8.550 2,674 -0.35(-3.93%)
Mar 17, 2016 9.000 9.999 8.501 8.900 8,734 +0.10(+1.14%)
Mar 16, 2016 9.500 13.46 7.996 8.800 96,062 +0.30(+3.53%)
Mar 15, 2016 6.000 10.00 5.950 8.500 31,654 +2.50(+41.74%)
Mar 14, 2016 5.900 6.000 5.000 5.997 10,616 +0.29(+5.12%)
Mar 10, 2016 6.000 5.705 5.705 5.705 36 +0.46(+8.67%)
Mar 09, 2016 6.200 6.200 5.250 5.250 502 -0.96(-15.43%)
Mar 08, 2016 6.250 6.250 6.200 6.208 208 -0.49(-7.34%)
Mar 07, 2016 6.100 6.843 5.835 6.700 1,616 +1.20(+21.82%)
Mar 03, 2016 5.300 5.500 5.500 5.500 6 +0.20(+3.76%)
Mar 02, 2016 5.355 5.355 5.301 5.301 1,197 +0.15(+2.92%)
Mar 01, 2016 5.400 5.400 5.150 5.150 520 +0.20(+4.03%)
Feb 29, 2016 4.880 4.995 4.880 4.950 723 +0.08(+1.66%)
Feb 26, 2016 4.870 4.870 4.870 4.870 47 +0.12(+2.50%)
Feb 25, 2016 4.750 4.950 4.750 4.750 1,355 +0.75(+18.60%)
Feb 22, 2016 4.000 4.005 4.005 4.005 160 +0.21(+5.41%)
Feb 18, 2016 3.800 3.800 3.800 3.800 2 -0.45(-10.60%)
Feb 16, 2016 3.750 4.250 4.250 4.250 12 +0.25(+6.26%)
Feb 12, 2016 3.750 4.000 4.000 4.000 1,980 -0.49(-10.91%)
Feb 10, 2016 4.500 4.490 4.490 4.490 20 -0.06(-1.32%)
Feb 09, 2016 4.850 4.850 4.240 4.550 235 +0.80(+21.25%)
Feb 08, 2016 3.800 3.800 3.752 3.752 200 -0.77(-17.10%)
Feb 05, 2016 4.527 4.527 4.527 4.527 71 +0.58(+14.59%)
Feb 04, 2016 5.000 5.000 3.850 3.950 1,637 -0.05(-1.25%)
Feb 03, 2016 4.050 4.050 3.750 4.000 707 -0.20(-4.75%)
Feb 02, 2016 4.050 4.200 3.250 4.199 2,464 -0.13(-3.01%)
Feb 01, 2016 3.110 6.000 3.000 4.330 2,042 -0.07(-1.59%)
Jan 29, 2016 3.005 4.642 3.005 4.400 2,790 -0.10(-2.22%)
Jan 28, 2016 4.535 4.538 4.350 4.500 2,791 -0.04(-0.85%)
Jan 27, 2016 5.000 5.350 3.700 4.538 1,235 -0.54(-10.59%)
Jan 26, 2016 5.200 5.200 5.000 5.076 520 -0.40(-7.26%)
Jan 25, 2016 5.300 5.473 4.849 5.473 260 -0.01(-0.10%)
Jan 22, 2016 5.900 5.900 5.300 5.479 687 +0.08(+1.46%)
Jan 20, 2016 5.700 5.400 5.400 5.400 5 -0.15(-2.71%)
Jan 19, 2016 5.551 5.551 5.551 5.551 110 -0.24(-4.22%)
Jan 15, 2016 5.800 5.795 5.795 5.795 60 +0.04(+0.78%)
Jan 14, 2016 5.808 5.808 5.750 5.750 446 -0.00(-0.01%)
Jan 13, 2016 5.950 5.950 5.750 5.750 640 -0.45(-7.24%)
Jan 12, 2016 5.750 6.700 5.750 6.199 712 +0.45(+7.82%)
Jan 11, 2016 5.752 5.752 5.750 5.750 242 -0.45(-7.26%)
Jan 08, 2016 6.400 6.400 6.150 6.200 829 -0.20(-3.13%)
Jan 07, 2016 6.500 6.650 6.400 6.400 1,779 -0.30(-4.48%)
Jan 06, 2016 6.600 6.750 6.500 6.700 569 -0.05(-0.74%)
Jan 05, 2016 6.800 6.899 6.450 6.750 1,510 -0.29(-4.17%)
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.