Skip to main content

China Natural Res (NQ: CHNR )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 44.25 44.25 43.25 43.80 5,281 -0.60(-1.35%)
Jan 30, 2007 44.75 46.25 44.00 44.40 3,422 -0.35(-0.78%)
Jan 29, 2007 45.09 45.30 44.75 44.75 664 -0.74(-1.64%)
Jan 26, 2007 47.50 47.50 44.80 45.49 1,185 -0.01(-0.01%)
Jan 25, 2007 47.25 47.25 45.10 45.50 3,167 +0.70(+1.56%)
Jan 24, 2007 44.90 45.40 44.40 44.80 2,436 -0.55(-1.21%)
Jan 23, 2007 48.05 48.10 44.70 45.35 13,640 -2.70(-5.62%)
Jan 22, 2007 48.95 50.65 47.65 48.05 2,386 -1.05(-2.14%)
Jan 19, 2007 48.30 49.25 47.80 49.10 3,597 +0.50(+1.03%)
Jan 18, 2007 49.50 49.85 48.20 48.60 4,814 -0.85(-1.72%)
Jan 17, 2007 48.75 52.25 48.75 49.45 9,473 +0.75(+1.54%)
Jan 16, 2007 50.55 50.55 48.00 48.70 3,594 -0.30(-0.61%)
Jan 12, 2007 48.75 50.65 48.00 49.00 1,996 +0.35(+0.72%)
Jan 11, 2007 49.05 49.91 48.25 48.65 3,858 -0.25(-0.51%)
Jan 10, 2007 48.90 51.25 48.05 48.90 6,317 -0.60(-1.21%)
Jan 09, 2007 51.40 52.15 48.90 49.50 14,064 -2.00(-3.88%)
Jan 08, 2007 48.75 58.35 48.70 51.50 59,645 +2.80(+5.75%)
Jan 05, 2007 52.50 52.50 47.80 48.70 8,188 -3.85(-7.33%)
Jan 04, 2007 51.95 55.00 50.60 52.55 26,535 +1.20(+2.35%)
Jan 03, 2007 42.90 61.65 41.80 51.34 94,484 +8.70(+20.39%)
Dec 29, 2006 41.25 44.00 41.25 42.65 12,007 +1.60(+3.90%)
Dec 28, 2006 42.50 42.50 41.05 41.05 2,634 -1.05(-2.49%)
Dec 27, 2006 41.35 44.95 41.00 42.10 7,753 +0.70(+1.69%)
Dec 26, 2006 42.88 42.88 41.00 41.40 2,291 -0.25(-0.60%)
Dec 22, 2006 42.90 43.00 41.25 41.65 4,313 -1.55(-3.59%)
Dec 21, 2006 44.65 45.00 42.51 43.20 4,208 -1.40(-3.14%)
Dec 20, 2006 44.20 47.20 44.20 44.60 4,814 +0.60(+1.36%)
Dec 19, 2006 46.00 46.00 44.00 44.00 14,082 -2.15(-4.66%)
Dec 18, 2006 51.25 52.16 46.00 46.15 18,777 -5.25(-10.21%)
Dec 15, 2006 52.35 52.40 51.40 51.40 3,181 -0.55(-1.06%)
Dec 14, 2006 53.50 53.50 51.85 51.95 1,761 -0.15(-0.29%)
Dec 13, 2006 52.05 52.30 52.05 52.10 1,160 +0.05(+0.10%)
Dec 12, 2006 52.80 54.10 51.90 52.05 3,813 -0.55(-1.05%)
Dec 11, 2006 51.50 53.95 51.40 52.60 5,777 +1.10(+2.14%)
Dec 08, 2006 51.75 52.50 51.50 51.50 3,041 -0.25(-0.48%)
Dec 07, 2006 52.50 52.75 51.75 51.75 2,306 -0.75(-1.43%)
Dec 06, 2006 54.40 54.40 51.45 52.50 3,942 -0.85(-1.59%)
Dec 05, 2006 50.65 55.65 50.60 53.35 22,043 +2.10(+4.10%)
Dec 04, 2006 51.00 52.28 50.75 51.25 2,991 +0.20(+0.39%)
Dec 01, 2006 52.45 53.50 51.00 51.05 8,098 -1.95(-3.68%)
Nov 30, 2006 52.95 53.25 51.65 53.00 2,180 -0.40(-0.75%)
Nov 29, 2006 54.95 54.95 53.00 53.40 5,770 -0.35(-0.65%)
Nov 28, 2006 53.00 54.40 52.60 53.75 6,490 +0.73(+1.38%)
Nov 27, 2006 56.00 56.00 52.95 53.02 11,714 -3.03(-5.41%)
Nov 24, 2006 57.40 57.95 56.05 56.05 4,918 -1.35(-2.35%)
Nov 22, 2006 59.80 61.65 56.30 57.40 26,760 -0.35(-0.61%)
Nov 21, 2006 54.60 58.75 53.25 57.75 26,584 +4.70(+8.86%)
Nov 20, 2006 57.50 57.50 53.00 53.05 3,710 -1.25(-2.30%)
Nov 17, 2006 52.50 57.30 52.50 54.30 13,609 +1.20(+2.26%)
Nov 16, 2006 55.00 55.00 52.50 53.10 9,111 -0.90(-1.67%)
Nov 15, 2006 56.00 57.85 53.50 54.00 17,912 -3.15(-5.51%)
Nov 14, 2006 62.40 63.20 55.85 57.15 50,228 -2.85(-4.75%)
Nov 13, 2006 50.00 61.00 50.00 60.00 102,315 +9.95(+19.88%)
Nov 10, 2006 51.10 51.50 49.00 50.05 6,825 -1.75(-3.38%)
Nov 09, 2006 51.75 54.75 50.50 51.80 10,918 +1.35(+2.68%)
Nov 08, 2006 50.45 50.90 49.80 50.45 4,442 -0.15(-0.30%)
Nov 07, 2006 52.40 52.40 50.55 50.60 2,561 -0.80(-1.56%)
Nov 06, 2006 50.00 52.25 50.00 51.40 6,050 +1.40(+2.80%)
Nov 03, 2006 50.00 50.40 50.00 50.00 1,514 -0.50(-0.99%)
Nov 02, 2006 50.00 50.50 50.00 50.50 2,871 +0.50(+1.00%)
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.