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

China Natural Res (NQ: CHNR )

0.9400 -0.0300 (-3.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
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%)
Jun 01, 2022 3.350 3.500 3.349 3.350 2,187 -0.14(-4.12%)
May 31, 2022 3.394 3.696 3.394 3.494 1,062 +0.09(+2.64%)
May 27, 2022 3.300 3.499 3.050 3.404 2,051 -0.04(-1.23%)
May 26, 2022 3.749 3.749 3.252 3.446 1,132 +0.17(+5.22%)
May 25, 2022 3.399 3.399 3.251 3.276 172 -0.12(-3.66%)
May 24, 2022 3.650 3.650 3.248 3.400 5,661 -0.30(-8.06%)
May 23, 2022 3.401 3.749 3.400 3.698 2,038 +0.20(+5.64%)
May 20, 2022 3.478 3.501 3.478 3.501 1,786 +0.08(+2.20%)
May 19, 2022 3.425 3.425 3.401 3.425 262 +0.00(+0.00%)
May 18, 2022 3.351 3.500 3.350 3.425 2,089 -0.03(-0.72%)
May 17, 2022 3.500 3.500 3.350 3.450 3,207 -0.14(-4.02%)
May 16, 2022 3.248 3.699 3.248 3.595 4,928 +0.14(+4.19%)
May 13, 2022 3.500 3.500 3.425 3.450 465 +0.15(+4.55%)
May 12, 2022 3.248 3.550 3.248 3.300 4,306 +0.04(+1.18%)
May 11, 2022 3.450 3.548 3.261 3.261 4,312 -0.09(-2.64%)
May 10, 2022 3.350 3.450 3.350 3.350 10,015 +0.00(+0.00%)
May 09, 2022 3.550 3.600 3.350 3.350 4,083 -0.40(-10.63%)
May 06, 2022 3.607 3.749 3.550 3.748 2,433 +0.05(+1.31%)
May 05, 2022 3.700 3.998 3.700 3.700 3,520 -0.16(-4.15%)
May 04, 2022 3.723 3.860 3.723 3.860 1,124 +0.14(+3.76%)
May 03, 2022 3.720 3.825 3.720 3.720 1,057 -0.01(-0.33%)
May 02, 2022 3.883 3.961 3.720 3.732 3,186 -0.07(-1.78%)
Apr 29, 2022 3.800 3.975 3.775 3.800 1,234 +0.05(+1.33%)
Apr 28, 2022 3.700 3.930 3.720 3.750 2,532 -0.05(-1.32%)
Apr 27, 2022 4.100 4.100 3.750 3.800 1,255 -0.25(-6.11%)
Apr 26, 2022 4.250 4.250 3.720 4.048 9,245 -0.19(-4.59%)
Apr 25, 2022 4.250 4.253 4.050 4.242 569 +0.19(+4.74%)
Apr 22, 2022 4.100 4.450 4.050 4.050 11,943 -0.07(-1.60%)
Apr 21, 2022 4.115 4.250 4.115 4.116 426 -0.08(-2.01%)
Apr 20, 2022 4.200 4.250 4.100 4.200 2,787 -0.10(-2.31%)
Apr 19, 2022 4.350 4.351 4.202 4.300 1,248 -0.03(-0.64%)
Apr 18, 2022 4.200 4.449 4.200 4.327 3,975 +0.12(+2.97%)
Apr 14, 2022 4.449 4.496 4.200 4.202 1,571 -0.10(-2.27%)
Apr 13, 2022 4.150 4.300 4.060 4.300 5,570 +0.24(+6.00%)
Apr 12, 2022 4.263 4.449 4.056 4.056 6,509 -0.23(-5.41%)
Apr 11, 2022 4.425 4.425 4.220 4.288 3,665 -0.11(-2.42%)
Apr 08, 2022 4.596 4.799 4.274 4.395 24,721 -0.20(-4.37%)
Apr 07, 2022 4.650 4.750 4.500 4.596 3,912 -0.05(-1.16%)
Apr 06, 2022 4.800 4.850 4.561 4.650 5,168 -0.10(-2.12%)
Apr 05, 2022 4.650 4.900 4.560 4.750 27,497 +0.10(+2.16%)
Apr 04, 2022 4.650 4.700 4.550 4.650 8,357 +0.00(+0.00%)
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.