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 (%)
Feb 29, 2008 117.50 144.75 114.00 131.50 270,146 +12.70(+10.69%)
Feb 28, 2008 120.75 122.60 117.10 118.80 27,054 -1.90(-1.57%)
Feb 27, 2008 121.85 129.40 119.00 120.70 66,304 -3.35(-2.70%)
Feb 26, 2008 119.50 129.50 119.00 124.05 108,342 +4.55(+3.81%)
Feb 25, 2008 113.00 121.40 111.30 119.50 102,117 +8.00(+7.17%)
Feb 22, 2008 112.35 115.95 108.45 111.50 38,455 +1.70(+1.55%)
Feb 21, 2008 110.50 117.45 108.65 109.80 37,901 +1.65(+1.53%)
Feb 20, 2008 114.00 114.00 107.60 108.15 29,902 -6.15(-5.38%)
Feb 19, 2008 115.80 120.00 113.15 114.30 32,865 +0.95(+0.84%)
Feb 18, 2008 118.00 118.00 111.90 113.35 36,827 +0.00(+0.00%)
Feb 15, 2008 118.00 118.00 111.90 113.35 36,827 -4.85(-4.10%)
Feb 14, 2008 127.50 128.30 117.50 118.20 43,280 -6.80(-5.44%)
Feb 13, 2008 119.00 125.65 119.00 125.00 72,578 +8.30(+7.11%)
Feb 12, 2008 117.50 127.00 115.00 116.70 139,935 +1.80(+1.57%)
Feb 11, 2008 110.80 117.50 107.50 114.90 59,308 +3.65(+3.28%)
Feb 08, 2008 107.05 115.95 106.00 111.25 60,560 +4.20(+3.92%)
Feb 07, 2008 106.35 119.15 101.30 107.05 138,229 +2.25(+2.15%)
Feb 06, 2008 104.55 115.00 101.50 104.80 104,758 +3.80(+3.76%)
Feb 05, 2008 112.45 112.45 100.30 101.00 67,475 -13.75(-11.98%)
Feb 04, 2008 94.95 122.00 94.45 114.75 205,533 +20.75(+22.07%)
Feb 01, 2008 94.25 96.85 92.55 94.00 19,521 -0.20(-0.21%)
Jan 31, 2008 91.00 97.50 91.00 94.20 41,358 +3.15(+3.46%)
Jan 30, 2008 91.55 97.45 90.00 91.05 59,511 +1.15(+1.28%)
Jan 29, 2008 85.95 91.55 82.85 89.90 38,097 +5.10(+6.01%)
Jan 28, 2008 85.00 86.50 81.30 84.80 29,974 -1.95(-2.25%)
Jan 25, 2008 93.35 96.25 86.10 86.75 58,009 -1.00(-1.14%)
Jan 24, 2008 83.70 90.75 83.00 87.75 60,772 +4.05(+4.84%)
Jan 23, 2008 77.50 86.05 77.50 83.70 48,964 +3.00(+3.72%)
Jan 22, 2008 77.60 84.21 75.85 80.70 55,315 -1.75(-2.12%)
Jan 21, 2008 86.25 86.75 81.55 82.45 17,567 +0.00(+0.00%)
Jan 18, 2008 86.25 86.75 81.55 82.45 17,567 -2.15(-2.54%)
Jan 17, 2008 89.45 91.95 80.45 84.60 35,609 -3.85(-4.35%)
Jan 16, 2008 97.45 97.45 84.00 88.45 74,506 -11.50(-11.51%)
Jan 15, 2008 105.95 106.00 97.50 99.95 34,116 -8.55(-7.88%)
Jan 14, 2008 108.30 112.35 107.60 108.50 19,048 +0.75(+0.70%)
Jan 11, 2008 112.00 117.00 105.50 107.75 85,699 -4.00(-3.58%)
Jan 10, 2008 105.80 113.75 103.50 111.75 58,702 +3.50(+3.23%)
Jan 09, 2008 108.30 109.80 101.90 108.25 37,966 +3.20(+3.05%)
Jan 08, 2008 108.75 114.95 105.00 105.05 54,670 -2.45(-2.28%)
Jan 07, 2008 114.00 115.40 105.00 107.50 54,820 -5.70(-5.04%)
Jan 04, 2008 118.85 118.85 112.65 113.20 52,016 -7.55(-6.25%)
Jan 03, 2008 120.85 127.50 118.35 120.75 54,564 +0.70(+0.58%)
Jan 02, 2008 121.00 124.45 116.90 120.05 26,988 -0.65(-0.54%)
Jan 01, 2008 124.65 127.45 120.00 120.70 46,609 +0.00(+0.00%)
Dec 31, 2007 124.65 127.45 120.00 120.70 46,486 -5.80(-4.58%)
Dec 28, 2007 128.50 132.45 121.85 126.50 74,220 +0.35(+0.28%)
Dec 27, 2007 133.15 141.25 125.00 126.15 163,877 -9.60(-7.07%)
Dec 26, 2007 121.40 137.50 115.25 135.75 186,214 +14.35(+11.82%)
Dec 24, 2007 119.50 122.30 119.50 121.40 20,272 +1.90(+1.59%)
Dec 21, 2007 121.00 122.60 116.50 119.50 53,385 +3.80(+3.28%)
Dec 20, 2007 126.00 131.95 115.00 115.70 78,297 -7.30(-5.93%)
Dec 19, 2007 115.40 134.40 113.05 123.00 199,034 +10.00(+8.85%)
Dec 18, 2007 121.00 123.75 112.10 113.00 44,485 -3.05(-2.63%)
Dec 17, 2007 123.50 125.00 115.30 116.05 55,934 -9.30(-7.42%)
Dec 14, 2007 126.25 136.35 120.45 125.35 102,121 -1.45(-1.14%)
Dec 13, 2007 135.00 137.50 122.75 126.80 115,046 -13.55(-9.65%)
Dec 12, 2007 150.00 153.75 136.60 140.35 174,145 -0.65(-0.46%)
Dec 11, 2007 145.35 162.20 140.00 141.00 441,066 -2.40(-1.67%)
Dec 10, 2007 137.00 158.75 134.60 143.40 458,555 +9.40(+7.01%)
Dec 07, 2007 130.00 159.50 120.45 134.00 736,236 +0.50(+0.37%)
Dec 06, 2007 156.85 164.25 131.30 133.50 740,400 -24.00(-15.24%)
Dec 05, 2007 89.95 160.70 87.00 157.50 883,889 +73.85(+88.28%)
Dec 04, 2007 88.50 88.50 82.55 83.65 27,820 -5.50(-6.17%)
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.