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

China Natural Res (NQ: CHNR )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 6.850 7.200 6.750 7.100 35,896 +0.15(+2.16%)
Jul 29, 2021 7.250 7.300 6.750 6.950 95,048 -0.45(-6.08%)
Jul 28, 2021 7.650 7.650 6.950 7.400 625,935 +0.60(+8.82%)
Jul 27, 2021 7.000 7.184 6.651 6.800 713,696 -0.45(-6.21%)
Jul 26, 2021 7.350 7.700 7.100 7.250 8,866 -0.20(-2.68%)
Jul 23, 2021 7.800 7.800 7.045 7.450 8,886 +0.25(+3.47%)
Jul 22, 2021 7.525 7.623 7.200 7.200 10,620 -0.50(-6.49%)
Jul 21, 2021 7.450 7.850 7.300 7.700 12,308 +0.25(+3.36%)
Jul 20, 2021 7.100 7.531 7.000 7.450 19,043 +0.50(+7.19%)
Jul 19, 2021 7.550 7.699 6.900 6.950 40,923 -0.90(-11.46%)
Jul 16, 2021 7.900 8.100 7.650 7.850 22,034 -0.10(-1.26%)
Jul 15, 2021 8.200 8.450 7.950 7.950 32,736 -0.35(-4.22%)
Jul 14, 2021 8.850 9.050 8.150 8.300 43,359 -0.75(-8.29%)
Jul 13, 2021 9.000 9.400 8.650 9.050 93,265 +0.10(+1.12%)
Jul 12, 2021 8.000 9.350 7.950 8.950 197,696 +1.05(+13.29%)
Jul 09, 2021 7.900 8.546 7.450 7.900 75,337 +0.15(+1.94%)
Jul 08, 2021 7.400 7.850 7.100 7.750 51,658 +0.25(+3.33%)
Jul 07, 2021 8.000 8.000 7.500 7.500 20,579 -0.60(-7.41%)
Jul 06, 2021 8.100 8.500 7.800 8.100 53,673 +0.25(+3.18%)
Jul 02, 2021 7.500 8.200 7.500 7.850 14,139 -0.35(-4.27%)
Jul 01, 2021 7.650 8.200 7.350 8.200 45,061 +0.55(+7.19%)
Jun 30, 2021 7.500 7.700 7.300 7.650 4,159 +0.10(+1.32%)
Jun 29, 2021 7.500 7.700 7.350 7.550 6,357 +0.00(+0.00%)
Jun 28, 2021 7.700 7.750 7.300 7.550 9,506 -0.15(-1.95%)
Jun 25, 2021 7.650 7.701 7.500 7.700 7,254 +0.10(+1.32%)
Jun 24, 2021 7.200 8.100 7.200 7.600 69,954 +0.35(+4.83%)
Jun 23, 2021 7.000 7.350 6.950 7.250 21,042 +0.10(+1.40%)
Jun 22, 2021 7.150 7.350 7.050 7.150 6,191 -0.10(-1.38%)
Jun 21, 2021 7.450 7.450 7.000 7.250 7,377 -0.05(-0.68%)
Jun 18, 2021 7.100 7.350 7.050 7.300 6,030 +0.25(+3.55%)
Jun 17, 2021 7.600 7.700 7.050 7.050 19,961 -0.50(-6.62%)
Jun 16, 2021 7.650 7.650 7.489 7.550 7,147 -0.17(-2.27%)
Jun 15, 2021 8.000 8.000 7.605 7.725 10,345 -0.28(-3.44%)
Jun 14, 2021 7.850 8.033 7.550 8.000 18,799 +0.25(+3.23%)
Jun 11, 2021 8.000 8.000 7.650 7.750 23,776 -0.35(-4.32%)
Jun 10, 2021 8.150 8.749 7.750 8.100 56,059 +0.10(+1.25%)
Jun 09, 2021 7.650 8.400 7.650 8.000 47,337 +0.35(+4.58%)
Jun 08, 2021 7.500 7.750 7.286 7.650 20,515 +0.10(+1.32%)
Jun 07, 2021 7.750 7.750 7.407 7.550 17,897 -0.25(-3.21%)
Jun 04, 2021 7.800 7.950 7.645 7.800 23,759 +0.15(+1.96%)
Jun 03, 2021 7.750 7.800 7.350 7.650 18,658 -0.10(-1.29%)
Jun 02, 2021 7.550 7.800 7.050 7.750 33,848 +0.50(+6.90%)
Jun 01, 2021 7.000 7.250 6.850 7.250 18,906 +0.20(+2.84%)
May 28, 2021 6.900 7.600 6.800 7.050 48,109 +0.15(+2.17%)
May 27, 2021 6.700 7.000 6.700 6.900 14,213 +0.20(+2.99%)
May 26, 2021 6.850 6.975 6.650 6.700 23,453 -0.20(-2.90%)
May 25, 2021 6.750 7.300 6.700 6.900 84,692 +0.15(+2.22%)
May 24, 2021 6.700 6.900 6.700 6.750 8,315 +0.00(+0.00%)
May 21, 2021 6.850 6.950 6.650 6.750 7,800 +0.00(+0.00%)
May 20, 2021 6.600 6.800 6.400 6.750 4,865 +0.05(+0.75%)
May 19, 2021 6.700 7.050 6.450 6.700 7,001 -0.05(-0.74%)
May 18, 2021 6.950 7.050 6.650 6.750 14,343 -0.15(-2.17%)
May 17, 2021 6.500 6.900 6.500 6.900 15,269 +0.40(+6.15%)
May 14, 2021 6.400 6.500 6.220 6.500 9,259 +0.35(+5.69%)
May 13, 2021 6.800 6.900 6.000 6.150 36,608 -0.65(-9.56%)
May 12, 2021 7.000 7.150 6.651 6.800 11,161 -0.30(-4.23%)
May 11, 2021 6.850 7.200 6.850 7.100 18,178 -0.20(-2.74%)
May 10, 2021 7.500 7.500 7.100 7.300 22,081 -0.15(-2.01%)
May 07, 2021 7.450 7.500 7.250 7.450 25,876 +0.00(+0.00%)
May 06, 2021 7.600 7.671 7.250 7.450 21,314 +0.00(+0.00%)
May 05, 2021 7.350 7.650 7.200 7.450 45,924 +0.05(+0.68%)
May 04, 2021 7.350 7.450 7.000 7.400 16,195 +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.