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

China Natural Res (NQ: CHNR )

0.9450 -0.0055 (-0.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2017 10.00 10.40 9.750 9.750 3,083 -0.60(-5.80%)
Aug 30, 2017 10.10 10.45 10.00 10.35 1,481 +0.45(+4.55%)
Aug 29, 2017 9.870 10.35 9.850 9.900 1,495 +0.10(+1.02%)
Aug 28, 2017 9.896 10.35 9.717 9.800 910 -0.45(-4.39%)
Aug 25, 2017 10.00 10.35 9.716 10.25 3,281 +0.55(+5.67%)
Aug 24, 2017 10.35 10.35 9.650 9.700 2,214 -0.45(-4.43%)
Aug 23, 2017 9.950 10.20 9.900 10.15 615 +0.35(+3.57%)
Aug 22, 2017 10.20 10.50 9.665 9.800 1,881 -0.19(-1.93%)
Aug 21, 2017 9.750 10.20 9.650 9.993 3,777 +0.41(+4.26%)
Aug 18, 2017 10.05 10.05 9.500 9.585 1,768 -0.26(-2.64%)
Aug 17, 2017 9.550 9.845 9.550 9.845 1,439 -0.40(-3.95%)
Aug 16, 2017 9.755 10.25 9.750 10.25 1,140 +0.60(+6.22%)
Aug 15, 2017 9.750 10.75 9.650 9.650 7,265 -0.10(-1.03%)
Aug 14, 2017 9.823 9.900 9.550 9.750 3,818 -0.15(-1.52%)
Aug 11, 2017 9.611 9.935 9.600 9.900 1,161 +0.27(+2.81%)
Aug 10, 2017 10.30 10.30 9.550 9.630 3,409 -0.62(-6.05%)
Aug 09, 2017 9.830 10.28 9.800 10.25 266 +0.30(+3.02%)
Aug 08, 2017 10.35 10.40 9.950 9.950 151 -0.45(-4.33%)
Aug 07, 2017 9.650 10.40 9.650 10.40 495 +0.85(+8.90%)
Aug 04, 2017 9.750 9.800 9.550 9.550 543 -0.20(-2.05%)
Aug 03, 2017 9.700 10.10 9.700 9.750 2,016 +0.00(+0.00%)
Aug 02, 2017 9.900 10.40 9.550 9.750 1,471 +0.30(+3.17%)
Aug 01, 2017 10.20 10.20 9.450 9.450 849 -0.45(-4.55%)
Jul 31, 2017 10.25 10.37 9.400 9.900 7,264 -0.35(-3.43%)
Jul 28, 2017 10.25 10.25 10.25 10.25 41 +0.15(+1.50%)
Jul 27, 2017 10.10 10.29 10.10 10.10 867 +0.10(+1.00%)
Jul 26, 2017 10.25 10.90 10.00 10.00 6,367 -0.25(-2.44%)
Jul 25, 2017 10.75 11.10 10.25 10.25 6,087 -0.85(-7.66%)
Jul 24, 2017 10.25 11.15 10.20 11.10 6,963 +0.90(+8.82%)
Jul 21, 2017 10.15 10.20 10.15 10.20 200 -0.10(-0.97%)
Jul 19, 2017 10.30 10.30 10.30 2 +0.20(+1.98%)
Jul 18, 2017 10.15 10.20 10.10 10.10 120 +0.05(+0.50%)
Jul 17, 2017 10.10 10.10 10.00 10.05 231 -0.35(-3.37%)
Jul 14, 2017 10.40 11.05 10.20 10.40 8,185 +0.00(+0.00%)
Jul 13, 2017 10.40 10.45 10.35 10.40 366 +0.00(+0.00%)
Jul 12, 2017 10.30 10.70 10.25 10.40 1,488 +0.00(+0.00%)
Jul 11, 2017 10.10 10.95 9.700 10.40 10,810 +0.35(+3.48%)
Jul 10, 2017 9.800 10.10 9.800 10.05 381 +0.05(+0.50%)
Jul 07, 2017 10.47 10.50 10.00 10.00 525 +0.00(+0.00%)
Jul 06, 2017 10.45 10.50 10.00 10.00 1,062 -0.45(-4.31%)
Jul 05, 2017 10.40 10.86 10.40 10.45 1,229 +0.10(+0.97%)
Jul 03, 2017 10.55 10.75 10.30 10.35 2,413 -0.15(-1.43%)
Jun 30, 2017 11.00 11.45 10.50 10.50 6,324 -0.55(-4.98%)
Jun 29, 2017 10.95 11.60 10.40 11.05 10,592 +0.35(+3.27%)
Jun 28, 2017 9.789 10.95 9.789 10.70 5,496 +1.00(+10.31%)
Jun 27, 2017 9.850 10.15 9.650 9.700 4,551 +0.00(+0.00%)
Jun 26, 2017 9.850 9.850 9.600 9.700 1,014 -0.15(-1.52%)
Jun 23, 2017 9.750 10.00 9.500 9.850 3,359 +0.10(+1.03%)
Jun 22, 2017 9.900 10.42 9.650 9.750 2,434 -0.15(-1.52%)
Jun 21, 2017 9.800 10.30 9.600 9.900 3,260 -0.45(-4.35%)
Jun 20, 2017 10.40 10.40 9.900 10.35 2,658 -0.10(-0.96%)
Jun 19, 2017 10.25 11.05 10.25 10.45 5,497 +0.20(+1.95%)
Jun 16, 2017 10.70 10.90 10.25 10.25 6,415 -0.75(-6.82%)
Jun 15, 2017 10.90 11.14 10.90 11.00 3,700 -0.15(-1.34%)
Jun 14, 2017 11.15 11.30 11.13 11.15 2,717 +0.15(+1.36%)
Jun 13, 2017 11.50 11.65 11.00 11.00 4,709 -0.60(-5.17%)
Jun 12, 2017 11.50 11.75 11.00 11.60 7,061 +0.05(+0.43%)
Jun 09, 2017 11.50 11.75 11.50 11.55 1,563 -0.15(-1.28%)
Jun 08, 2017 11.40 11.77 11.30 11.70 682 +0.45(+4.00%)
Jun 07, 2017 12.05 12.10 11.12 11.25 3,814 -0.75(-6.25%)
Jun 06, 2017 11.40 12.00 11.25 12.00 6,120 +0.40(+3.45%)
Jun 05, 2017 11.15 12.20 11.15 11.60 9,419 -0.55(-4.53%)
Jun 02, 2017 11.65 12.15 11.05 12.15 6,167 +0.55(+4.74%)
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.