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

China Natural Res (NQ: CHNR )

0.9301 -0.0224 (-2.35%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 16, 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 (%)
May 16, 2024 0.9518 0.9600 0.9217 0.9301 25,081 -0.02(-2.35%)
May 15, 2024 0.9400 0.9750 0.9200 0.9525 12,465 +0.01(+1.33%)
May 14, 2024 0.9100 0.9900 0.9001 0.9400 147,445 +0.03(+3.30%)
May 13, 2024 0.9400 0.9400 0.9000 0.9100 66,270 -0.03(-3.70%)
May 10, 2024 0.9500 0.9553 0.9301 0.9450 21,130 -0.01(-0.58%)
May 09, 2024 0.9550 0.9600 0.9300 0.9505 24,126 -0.01(-0.99%)
May 08, 2024 0.9500 0.9600 0.9410 0.9600 8,542 +0.01(+0.58%)
May 07, 2024 0.9400 0.9590 0.9399 0.9545 19,308 +0.01(+1.54%)
May 06, 2024 0.9600 0.9700 0.9400 0.9400 29,098 -0.03(-3.00%)
May 03, 2024 1.005 1.010 0.9690 0.9691 19,088 -0.03(-2.85%)
May 02, 2024 0.9690 1.020 0.9600 0.9975 15,344 +0.02(+1.79%)
May 01, 2024 1.010 1.010 0.9768 0.9800 26,254 -0.04(-3.92%)
Apr 30, 2024 0.9400 1.020 0.9400 1.020 85,577 +0.03(+3.03%)
Apr 29, 2024 1.000 1.000 0.9600 0.9900 10,281 +0.03(+3.02%)
Apr 26, 2024 1.020 1.020 0.9610 0.9610 45,522 -0.06(-5.78%)
Apr 25, 2024 0.9700 1.050 0.8835 1.020 153,904 +0.04(+4.07%)
Apr 24, 2024 1.020 1.050 0.9599 0.9801 176,980 -0.06(-5.76%)
Apr 23, 2024 0.9700 1.140 0.9400 1.040 1,976,211 +0.04(+4.00%)
Apr 22, 2024 1.000 1.060 0.9700 1.000 41,810 +0.00(+0.00%)
Apr 19, 2024 1.070 1.110 0.9900 1.000 83,565 -0.11(-9.91%)
Apr 18, 2024 1.110 1.120 1.060 1.110 12,249 -0.01(-0.87%)
Apr 17, 2024 1.087 1.140 1.060 1.120 29,775 +0.01(+0.87%)
Apr 16, 2024 1.080 1.140 1.080 1.110 33,560 +0.03(+2.78%)
Apr 15, 2024 1.160 1.260 1.080 1.080 76,420 -0.10(-8.47%)
Apr 12, 2024 1.200 1.230 1.170 1.180 43,247 -0.02(-1.74%)
Apr 11, 2024 1.220 1.250 1.183 1.201 24,753 -0.02(-1.57%)
Apr 10, 2024 1.210 1.230 1.190 1.220 51,081 -0.01(-0.81%)
Apr 09, 2024 1.220 1.260 1.190 1.230 36,332 +0.05(+4.24%)
Apr 08, 2024 1.210 1.230 1.180 1.180 52,923 -0.03(-2.48%)
Apr 05, 2024 1.210 1.310 1.190 1.210 49,262 -0.01(-0.82%)
Apr 04, 2024 1.230 1.250 1.190 1.220 27,356 -0.03(-2.40%)
Apr 03, 2024 1.400 1.400 1.170 1.250 58,744 -0.10(-7.41%)
Apr 02, 2024 1.170 1.430 1.170 1.350 168,148 +0.16(+13.45%)
Apr 01, 2024 1.190 1.240 1.180 1.190 26,145 +0.00(+0.00%)
Mar 28, 2024 1.230 1.240 1.181 1.190 17,334 -0.01(-0.83%)
Mar 27, 2024 1.220 1.220 1.190 1.200 13,169 -0.04(-3.23%)
Mar 26, 2024 1.230 1.265 1.200 1.240 29,758 +0.04(+3.33%)
Mar 25, 2024 1.180 1.260 1.170 1.200 13,818 +0.00(+0.00%)
Mar 22, 2024 1.180 1.240 1.176 1.200 20,058 -0.03(-2.44%)
Mar 21, 2024 1.230 1.270 1.181 1.230 39,305 +0.03(+2.50%)
Mar 20, 2024 1.190 1.270 1.190 1.200 13,200 -0.05(-4.38%)
Mar 19, 2024 1.190 1.300 1.180 1.255 38,227 +0.09(+8.19%)
Mar 18, 2024 1.130 1.246 1.130 1.160 12,083 -0.04(-3.33%)
Mar 15, 2024 1.210 1.240 1.170 1.200 30,785 -0.02(-1.64%)
Mar 14, 2024 1.350 1.350 1.150 1.220 46,162 -0.08(-6.15%)
Mar 13, 2024 1.190 1.320 1.160 1.300 62,635 +0.09(+7.44%)
Mar 12, 2024 1.160 1.220 1.140 1.210 14,495 +0.05(+4.31%)
Mar 11, 2024 1.180 1.250 1.120 1.160 52,695 -0.04(-3.33%)
Mar 08, 2024 1.230 1.280 1.190 1.200 60,816 -0.09(-6.98%)
Mar 07, 2024 1.170 1.290 1.150 1.290 85,008 +0.11(+9.32%)
Mar 06, 2024 1.120 1.200 1.100 1.180 89,730 +0.00(+0.00%)
Mar 05, 2024 1.150 1.220 1.120 1.180 39,965 +0.00(+0.00%)
Mar 04, 2024 1.210 1.230 1.120 1.180 86,048 +0.03(+2.61%)
Mar 01, 2024 1.240 1.240 1.090 1.150 129,355 -0.05(-4.17%)
Feb 29, 2024 1.290 1.290 1.152 1.200 79,971 -0.04(-3.23%)
Feb 28, 2024 1.280 1.330 1.210 1.240 43,233 -0.08(-6.06%)
Feb 27, 2024 1.320 1.340 1.240 1.320 138,696 +0.00(+0.00%)
Feb 26, 2024 1.160 1.410 1.160 1.320 157,740 +0.12(+10.00%)
Feb 23, 2024 1.260 1.325 1.140 1.200 254,581 -0.18(-13.04%)
Feb 22, 2024 1.370 1.460 1.320 1.380 242,770 +0.01(+0.73%)
Feb 21, 2024 1.610 1.680 1.350 1.370 410,347 -0.24(-14.91%)
Feb 20, 2024 1.750 1.850 1.510 1.610 771,188 -0.16(-9.04%)
Feb 16, 2024 2.600 2.790 1.700 1.770 3,255,518 -1.70(-48.99%)
Feb 15, 2024 2.610 8.850 2.410 3.470 64,140,752 +2.44(+236.50%)
Feb 14, 2024 0.9700 1.350 0.9166 1.031 3,428,095 +0.13(+14.58%)
Feb 13, 2024 0.9800 0.9937 0.8900 0.9000 8,347 -0.02(-2.00%)
Feb 12, 2024 0.8904 0.9184 0.8904 0.9184 949 +0.02(+2.04%)
Feb 09, 2024 0.9800 0.9800 0.9000 0.9000 3,598 +0.02(+2.27%)
Feb 08, 2024 1.030 1.030 0.8800 0.8800 15,628 -0.06(-6.38%)
Feb 07, 2024 0.9000 0.9452 0.8551 0.9400 5,447 +0.01(+1.05%)
Feb 06, 2024 0.9300 0.9596 0.9300 0.9302 835 -0.06(-6.04%)
Feb 05, 2024 1.010 1.010 0.9900 0.9900 452 +0.00(+0.01%)
Feb 02, 2024 0.9800 1.020 0.9051 0.9899 9,923 +0.03(+3.11%)
Feb 01, 2024 0.9700 0.9700 0.9600 0.9600 1,574 -0.02(-2.04%)
Jan 31, 2024 1.010 1.050 0.9700 0.9800 5,298 -0.04(-3.92%)
Jan 30, 2024 1.080 1.080 1.010 1.020 4,549 -0.06(-5.48%)
Jan 29, 2024 1.100 1.180 1.040 1.079 7,179 +0.06(+5.79%)
Jan 26, 2024 1.060 1.162 1.020 1.020 7,688 -0.04(-3.77%)
Jan 25, 2024 1.113 1.113 1.060 1.060 4,625 -0.08(-7.02%)
Jan 24, 2024 1.205 1.234 1.140 1.140 4,247 +0.01(+0.80%)
Jan 23, 2024 1.130 1.195 1.100 1.131 11,064 -0.11(-8.79%)
Jan 22, 2024 1.080 1.250 1.080 1.240 27,153 -0.01(-0.55%)
Jan 19, 2024 1.280 1.280 1.151 1.247 10,704 -0.07(-5.62%)
Jan 18, 2024 1.268 1.321 1.200 1.321 9,142 -0.01(-0.67%)
Jan 17, 2024 1.350 1.350 1.230 1.330 3,973 -0.02(-1.48%)
Jan 16, 2024 1.330 1.368 1.260 1.350 6,932 -0.06(-4.26%)
Jan 12, 2024 1.400 1.410 1.330 1.410 2,322 +0.00(+0.00%)
Jan 11, 2024 1.370 1.410 1.350 1.410 1,704 +0.00(+0.35%)
Jan 10, 2024 1.440 1.440 1.380 1.405 1,093 -0.05(-3.77%)
Jan 09, 2024 1.460 1.460 1.460 1.460 306 +0.06(+4.29%)
Jan 08, 2024 1.395 1.430 1.395 1.400 3,635 -0.03(-2.04%)
Jan 05, 2024 1.430 1.445 1.400 1.429 4,160 -0.06(-4.09%)
Jan 04, 2024 1.440 1.490 1.440 1.490 3,161 -0.04(-2.61%)
Jan 03, 2024 1.460 1.530 1.399 1.530 2,820 -0.02(-1.29%)
Jan 02, 2024 1.510 1.550 1.371 1.550 3,933 -0.04(-2.71%)
Dec 29, 2023 1.470 1.593 1.330 1.593 18,489 +0.12(+8.00%)
Dec 28, 2023 1.610 1.610 1.400 1.475 12,226 -0.11(-7.23%)
Dec 27, 2023 1.600 1.650 1.330 1.590 47,269 +0.04(+2.58%)
Dec 26, 2023 1.720 1.722 1.540 1.550 42,804 -0.15(-8.82%)
Dec 22, 2023 1.670 1.775 1.650 1.700 18,203 +0.03(+1.80%)
Dec 21, 2023 1.640 1.762 1.640 1.670 13,071 -0.10(-5.65%)
Dec 20, 2023 1.770 1.770 1.770 1.770 1,072 +0.08(+4.73%)
Dec 19, 2023 1.770 1.780 1.650 1.690 18,895 +0.01(+0.60%)
Dec 18, 2023 1.730 1.730 1.650 1.680 2,389 -0.05(-2.89%)
Dec 15, 2023 1.690 1.750 1.660 1.730 11,218 -0.02(-1.14%)
Dec 14, 2023 1.740 1.800 1.680 1.750 19,643 +0.01(+0.57%)
Dec 13, 2023 1.750 1.800 1.690 1.740 4,669 -0.05(-2.79%)
Dec 12, 2023 1.810 1.810 1.750 1.790 687 -0.04(-2.19%)
Dec 08, 2023 1.830 464 +0.10(+5.78%)
Dec 07, 2023 1.730 1.730 1.730 1.730 319 -0.11(-5.98%)
Dec 06, 2023 1.700 1.860 1.700 1.840 2,027 +0.02(+1.10%)
Dec 05, 2023 1.740 1.840 1.720 1.820 6,337 +0.07(+4.00%)
Dec 04, 2023 1.680 1.760 1.680 1.750 984 +0.07(+4.17%)
Dec 01, 2023 1.700 1.700 1.660 1.680 2,415 -0.08(-4.55%)
Nov 29, 2023 1.760 268 +0.06(+3.53%)
Nov 28, 2023 1.670 1.700 1.660 1.700 3,790 +0.01(+0.59%)
Nov 27, 2023 1.690 1.690 1.690 1.690 264 +0.00(+0.00%)
Nov 24, 2023 1.690 1.690 1.660 1.690 952 +0.00(+0.00%)
Nov 21, 2023 1.690 142 -0.02(-1.17%)
Nov 20, 2023 1.660 1.710 1.660 1.710 2,150 +0.05(+2.83%)
Nov 17, 2023 1.660 1.720 1.660 1.663 1,231 -0.03(-1.60%)
Nov 16, 2023 1.657 1.690 1.657 1.690 1,931 -0.03(-1.74%)
Nov 15, 2023 1.650 1.720 1.650 1.720 3,805 +0.02(+1.18%)
Nov 14, 2023 1.690 1.720 1.671 1.700 2,299 +0.01(+0.50%)
Nov 13, 2023 1.650 1.700 1.650 1.692 2,238 -0.01(-0.49%)
Nov 10, 2023 1.650 1.720 1.650 1.700 1,912 +0.00(+0.00%)
Nov 09, 2023 1.690 1.700 1.675 1.700 2,617 -0.02(-1.16%)
Nov 08, 2023 1.630 1.720 1.630 1.720 995 -0.01(-0.29%)
Nov 03, 2023 1.725 125 +0.04(+2.07%)
Nov 02, 2023 1.638 1.690 1.638 1.690 2,287 +0.06(+3.68%)
Nov 01, 2023 1.640 1.640 1.630 1.630 672 +0.00(+0.00%)
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%)
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.