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

China Natural Res (NQ: CHNR )

0.9505 -0.0095 (-0.99%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Aug 31, 2022 3.030 3.035 3.030 3.035 683 -0.01(-0.49%)
Aug 30, 2022 3.050 3.125 3.050 3.050 1,728 +0.02(+0.64%)
Aug 29, 2022 3.030 3.162 3.030 3.030 1,642 +0.00(+0.02%)
Aug 26, 2022 3.075 3.075 3.025 3.030 2,330 -0.02(-0.79%)
Aug 25, 2022 3.100 3.150 3.054 3.054 1,905 -0.05(-1.48%)
Aug 24, 2022 3.100 3.100 3.075 3.100 718 +0.00(+0.00%)
Aug 23, 2022 3.100 3.101 3.100 3.100 1,107 +0.02(+0.81%)
Aug 22, 2022 3.150 3.150 3.030 3.075 3,558 -0.03(-0.82%)
Aug 19, 2022 3.109 3.153 3.100 3.100 3,051 -0.05(-1.65%)
Aug 18, 2022 3.152 3.200 3.152 3.152 3,027 +0.00(+0.08%)
Aug 17, 2022 3.250 3.250 3.105 3.150 251 -0.10(-3.08%)
Aug 16, 2022 3.200 3.319 3.106 3.250 9,365 -0.05(-1.65%)
Aug 15, 2022 3.155 3.341 3.155 3.304 2,313 +0.15(+4.74%)
Aug 12, 2022 3.155 3.155 3.100 3.155 5,593 +0.01(+0.27%)
Aug 11, 2022 3.408 3.493 3.100 3.147 15,939 -0.26(-7.66%)
Aug 10, 2022 3.408 3.408 3.305 3.408 6,243 -0.09(-2.66%)
Aug 09, 2022 3.580 3.700 3.350 3.501 12,918 -0.10(-2.76%)
Aug 08, 2022 3.350 3.728 3.326 3.600 30,056 +0.22(+6.56%)
Aug 05, 2022 3.407 3.727 3.251 3.378 25,380 -0.15(-4.18%)
Aug 04, 2022 3.357 3.850 3.357 3.526 52,573 +0.03(+0.74%)
Aug 03, 2022 3.574 4.050 3.155 3.500 83,439 +0.05(+1.43%)
Aug 02, 2022 3.100 3.900 2.950 3.450 80,858 +0.43(+14.07%)
Aug 01, 2022 3.100 3.100 3.003 3.025 3,580 -0.16(-4.98%)
Jul 29, 2022 3.107 3.183 3.005 3.183 8,867 -0.17(-4.97%)
Jul 28, 2022 3.150 3.493 3.127 3.350 14,157 +0.14(+4.43%)
Jul 27, 2022 3.200 3.250 3.055 3.208 4,910 -0.01(-0.45%)
Jul 26, 2022 3.200 3.250 3.200 3.223 2,179 +0.12(+3.78%)
Jul 25, 2022 3.300 3.284 3.105 3.105 108 -0.09(-2.95%)
Jul 22, 2022 3.200 3.200 3.200 3.200 106 +0.14(+4.73%)
Jul 21, 2022 3.131 3.131 3.050 3.055 3,332 -0.08(-2.41%)
Jul 20, 2022 3.110 3.131 3.095 3.131 2,874 +0.02(+0.74%)
Jul 19, 2022 3.107 3.107 3.107 3.107 188 -0.00(-0.13%)
Jul 18, 2022 3.115 3.237 3.102 3.111 2,647 -0.00(-0.13%)
Jul 15, 2022 3.115 3.115 3.115 3.115 63 +0.00(+0.02%)
Jul 14, 2022 3.202 3.204 3.105 3.115 830 -0.11(-3.41%)
Jul 13, 2022 3.250 3.260 3.225 3.225 1,468 -0.10(-2.93%)
Jul 12, 2022 3.300 3.396 3.250 3.322 2,322 -0.08(-2.22%)
Jul 11, 2022 3.450 3.429 3.398 3.398 245 +0.10(+2.97%)
Jul 08, 2022 3.350 3.462 3.300 3.300 1,803 -0.06(-1.86%)
Jul 07, 2022 3.444 3.444 3.250 3.362 2,156 +0.06(+1.89%)
Jul 06, 2022 3.550 3.624 3.200 3.300 13,310 -0.30(-8.32%)
Jul 05, 2022 3.489 3.660 3.400 3.599 16,143 +0.20(+5.85%)
Jul 01, 2022 3.351 3.401 3.351 3.401 262 +0.00(+0.01%)
Jun 30, 2022 3.350 3.400 3.350 3.400 597 -0.15(-4.23%)
Jun 29, 2022 3.301 3.600 3.301 3.550 1,410 +0.06(+1.59%)
Jun 28, 2022 3.450 3.500 3.312 3.494 570 +0.02(+0.56%)
Jun 27, 2022 3.450 3.541 3.400 3.475 9,229 -0.07(-1.86%)
Jun 24, 2022 3.400 3.550 3.400 3.541 1,680 +0.14(+4.18%)
Jun 23, 2022 3.156 3.399 3.156 3.399 955 +0.15(+4.57%)
Jun 22, 2022 3.300 3.300 3.250 3.251 577 -0.05(-1.50%)
Jun 21, 2022 3.250 3.300 3.175 3.300 971 +0.12(+3.90%)
Jun 17, 2022 3.175 3.238 3.175 3.176 259 -0.12(-3.76%)
Jun 16, 2022 3.300 3.300 3.158 3.300 1,740 +0.00(+0.00%)
Jun 15, 2022 3.200 3.300 3.200 3.300 371 +0.04(+1.24%)
Jun 14, 2022 3.260 3.260 3.260 3.260 67 +0.01(+0.29%)
Jun 13, 2022 3.251 3.251 3.200 3.250 1,380 -0.15(-4.45%)
Jun 10, 2022 3.450 3.450 3.155 3.401 2,237 -0.05(-1.41%)
Jun 09, 2022 3.599 3.599 3.425 3.450 155 -0.10(-2.82%)
Jun 08, 2022 3.550 3.561 3.353 3.550 832 -0.04(-1.07%)
Jun 07, 2022 3.360 3.595 3.152 3.588 9,735 -0.01(-0.31%)
Jun 06, 2022 3.496 3.650 3.496 3.599 2,366 +0.25(+7.48%)
Jun 03, 2022 3.349 3.349 3.349 3.349 258 -0.05(-1.57%)
Jun 02, 2022 3.333 3.402 3.244 3.402 1,043 +0.05(+1.57%)
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.