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

China Natural Res (NQ: CHNR )

0.9600 +0.0055 (+0.58%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 8, 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 (%)
Sep 30, 2016 9.300 9.300 8.750 9.150 2,043 -0.30(-3.17%)
Sep 29, 2016 9.850 9.850 9.250 9.450 741 +0.15(+1.61%)
Sep 28, 2016 9.300 9.300 9.300 9.300 5 +0.00(+0.00%)
Sep 27, 2016 9.259 9.300 9.259 9.300 103 +0.15(+1.64%)
Sep 26, 2016 9.437 9.581 9.150 9.150 2,539 -0.35(-3.68%)
Sep 23, 2016 8.750 9.800 8.650 9.500 25,422 +0.70(+7.95%)
Sep 22, 2016 8.850 8.950 8.800 8.800 334 +0.00(+0.00%)
Sep 21, 2016 8.500 9.000 8.500 8.800 6,787 +0.30(+3.53%)
Sep 20, 2016 8.500 8.514 8.350 8.500 273 -0.25(-2.86%)
Sep 19, 2016 8.750 8.750 8.250 8.750 15,058 -0.15(-1.69%)
Sep 16, 2016 8.488 8.950 8.488 8.900 176 -0.45(-4.81%)
Sep 15, 2016 8.815 9.350 8.500 9.350 1,591 +0.70(+8.09%)
Sep 13, 2016 8.700 8.650 8.650 8.650 19 +0.00(+0.00%)
Sep 12, 2016 9.150 9.150 8.614 8.650 1,610 -0.55(-5.98%)
Sep 09, 2016 9.452 9.452 8.350 9.200 17,759 -0.10(-1.08%)
Sep 08, 2016 9.200 9.350 9.000 9.300 813 +0.32(+3.53%)
Sep 07, 2016 9.400 9.450 8.950 8.983 7,342 +0.18(+2.08%)
Sep 06, 2016 8.700 9.001 8.450 8.800 5,911 -0.05(-0.56%)
Sep 02, 2016 9.500 8.850 8.850 8.850 34,600 +0.10(+1.14%)
Sep 01, 2016 8.700 8.750 8.300 8.750 12,015 -0.05(-0.57%)
Aug 31, 2016 8.550 9.100 8.300 8.800 4,082 -0.25(-2.76%)
Aug 30, 2016 8.700 9.445 8.700 9.050 2,061 +0.50(+5.85%)
Aug 29, 2016 8.650 8.650 8.400 8.550 905 +0.05(+0.58%)
Aug 26, 2016 8.200 9.200 8.200 8.500 3,566 +0.20(+2.41%)
Aug 25, 2016 8.600 8.900 8.300 8.300 1,084 -0.25(-2.92%)
Aug 24, 2016 9.500 9.600 8.500 8.550 14,539 -1.10(-11.40%)
Aug 23, 2016 9.601 9.713 9.500 9.650 334 -0.10(-1.03%)
Aug 22, 2016 9.900 10.00 9.750 9.750 2,225 +0.10(+1.04%)
Aug 19, 2016 9.650 10.17 9.500 9.650 3,170 -0.40(-3.98%)
Aug 18, 2016 10.00 10.20 9.800 10.05 2,789 -0.05(-0.50%)
Aug 17, 2016 10.20 10.20 9.500 10.10 6,143 +0.58(+6.08%)
Aug 16, 2016 10.00 10.30 9.320 9.521 15,847 -0.23(-2.38%)
Aug 15, 2016 9.070 10.02 9.070 9.753 2,813 +0.32(+3.43%)
Aug 12, 2016 10.11 10.35 9.300 9.430 2,684 -0.32(-3.29%)
Aug 11, 2016 9.900 9.900 9.150 9.750 1,476 -0.10(-1.02%)
Aug 10, 2016 9.050 10.45 9.050 9.850 1,740 +0.20(+2.07%)
Aug 09, 2016 11.32 11.32 8.900 9.650 9,711 -1.10(-10.23%)
Aug 08, 2016 11.05 11.50 10.55 10.75 6,577 -0.25(-2.27%)
Aug 05, 2016 10.70 11.60 9.250 11.00 17,459 +0.25(+2.33%)
Aug 04, 2016 11.70 12.30 10.70 10.75 27,461 -1.95(-15.35%)
Aug 03, 2016 9.025 15.85 9.000 12.70 404,076 +4.40(+53.01%)
Aug 02, 2016 8.300 8.300 8.300 8.300 140 -0.35(-4.05%)
Aug 01, 2016 9.000 9.000 8.650 8.650 705 -0.10(-1.14%)
Jul 29, 2016 8.900 9.050 7.936 8.750 749 +0.40(+4.79%)
Jul 28, 2016 7.979 8.350 7.979 8.350 247 +0.62(+7.99%)
Jul 27, 2016 7.394 7.732 7.394 7.732 214 -0.52(-6.28%)
Jul 26, 2016 8.545 8.545 8.000 8.250 4,428 +0.20(+2.42%)
Jul 25, 2016 9.250 9.250 8.000 8.055 10,494 -0.39(-4.67%)
Jul 22, 2016 6.984 9.930 6.984 8.450 18,894 +1.45(+20.71%)
Jul 21, 2016 7.575 7.650 6.901 7.000 1,474 -0.75(-9.68%)
Jul 20, 2016 6.750 7.750 6.450 7.750 1,702 +0.35(+4.73%)
Jul 19, 2016 7.650 7.650 6.300 7.400 2,615 -0.10(-1.33%)
Jul 18, 2016 6.900 7.750 6.850 7.500 6,908 +0.41(+5.78%)
Jul 15, 2016 6.800 7.450 6.750 7.090 1,854 +0.18(+2.57%)
Jul 14, 2016 6.600 8.050 6.550 6.912 16,903 +0.26(+3.95%)
Jul 13, 2016 6.240 6.650 6.100 6.650 452 +0.60(+9.92%)
Jul 12, 2016 6.050 6.574 6.050 6.050 830 -0.20(-3.20%)
Jul 11, 2016 6.200 6.250 6.200 6.250 133 -0.34(-5.22%)
Jul 08, 2016 6.550 6.595 6.550 6.595 230 +0.04(+0.69%)
Jul 07, 2016 6.550 6.550 6.550 6.550 158 -0.05(-0.77%)
Jul 05, 2016 6.600 6.649 6.200 6.600 3,525 -0.05(-0.74%)
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.