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

China Natural Res (NQ: CHNR )

0.9500 +0.0200 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 8.550 9.100 8.300 8.800 4,082 -0.25(-2.76%)
Aug 30, 2016 8.700 9.445 8.700 9.050 2,061 +0.50(+5.85%)
Aug 29, 2016 8.650 8.650 8.400 8.550 905 +0.05(+0.58%)
Aug 26, 2016 8.200 9.200 8.200 8.500 3,566 +0.20(+2.41%)
Aug 25, 2016 8.600 8.900 8.300 8.300 1,084 -0.25(-2.92%)
Aug 24, 2016 9.500 9.600 8.500 8.550 14,539 -1.10(-11.40%)
Aug 23, 2016 9.601 9.713 9.500 9.650 334 -0.10(-1.03%)
Aug 22, 2016 9.900 10.00 9.750 9.750 2,225 +0.10(+1.04%)
Aug 19, 2016 9.650 10.17 9.500 9.650 3,170 -0.40(-3.98%)
Aug 18, 2016 10.00 10.20 9.800 10.05 2,789 -0.05(-0.50%)
Aug 17, 2016 10.20 10.20 9.500 10.10 6,143 +0.58(+6.08%)
Aug 16, 2016 10.00 10.30 9.320 9.521 15,847 -0.23(-2.38%)
Aug 15, 2016 9.070 10.02 9.070 9.753 2,813 +0.32(+3.43%)
Aug 12, 2016 10.11 10.35 9.300 9.430 2,684 -0.32(-3.29%)
Aug 11, 2016 9.900 9.900 9.150 9.750 1,476 -0.10(-1.02%)
Aug 10, 2016 9.050 10.45 9.050 9.850 1,740 +0.20(+2.07%)
Aug 09, 2016 11.32 11.32 8.900 9.650 9,711 -1.10(-10.23%)
Aug 08, 2016 11.05 11.50 10.55 10.75 6,577 -0.25(-2.27%)
Aug 05, 2016 10.70 11.60 9.250 11.00 17,459 +0.25(+2.33%)
Aug 04, 2016 11.70 12.30 10.70 10.75 27,461 -1.95(-15.35%)
Aug 03, 2016 9.025 15.85 9.000 12.70 404,076 +4.40(+53.01%)
Aug 02, 2016 8.300 8.300 8.300 8.300 140 -0.35(-4.05%)
Aug 01, 2016 9.000 9.000 8.650 8.650 705 -0.10(-1.14%)
Jul 29, 2016 8.900 9.050 7.936 8.750 749 +0.40(+4.79%)
Jul 28, 2016 7.979 8.350 7.979 8.350 247 +0.62(+7.99%)
Jul 27, 2016 7.394 7.732 7.394 7.732 214 -0.52(-6.28%)
Jul 26, 2016 8.545 8.545 8.000 8.250 4,428 +0.20(+2.42%)
Jul 25, 2016 9.250 9.250 8.000 8.055 10,494 -0.39(-4.67%)
Jul 22, 2016 6.984 9.930 6.984 8.450 18,894 +1.45(+20.71%)
Jul 21, 2016 7.575 7.650 6.901 7.000 1,474 -0.75(-9.68%)
Jul 20, 2016 6.750 7.750 6.450 7.750 1,702 +0.35(+4.73%)
Jul 19, 2016 7.650 7.650 6.300 7.400 2,615 -0.10(-1.33%)
Jul 18, 2016 6.900 7.750 6.850 7.500 6,908 +0.41(+5.78%)
Jul 15, 2016 6.800 7.450 6.750 7.090 1,854 +0.18(+2.57%)
Jul 14, 2016 6.600 8.050 6.550 6.912 16,903 +0.26(+3.95%)
Jul 13, 2016 6.240 6.650 6.100 6.650 452 +0.60(+9.92%)
Jul 12, 2016 6.050 6.574 6.050 6.050 830 -0.20(-3.20%)
Jul 11, 2016 6.200 6.250 6.200 6.250 133 -0.34(-5.22%)
Jul 08, 2016 6.550 6.595 6.550 6.595 230 +0.04(+0.69%)
Jul 07, 2016 6.550 6.550 6.550 6.550 158 -0.05(-0.77%)
Jul 05, 2016 6.600 6.649 6.200 6.600 3,525 -0.05(-0.74%)
Jul 01, 2016 6.500 6.649 6.649 6.649 1,180 +0.25(+3.89%)
Jun 30, 2016 6.650 6.650 6.025 6.401 1,494 -0.30(-4.47%)
Jun 29, 2016 6.700 6.700 6.700 6.700 200 +0.03(+0.38%)
Jun 28, 2016 6.700 6.700 6.675 6.675 380 +0.12(+1.90%)
Jun 27, 2016 6.550 6.550 6.550 6.550 140 +0.00(+0.00%)
Jun 23, 2016 6.550 6.550 6.550 6.550 14 +0.05(+0.77%)
Jun 22, 2016 6.900 6.900 6.500 6.500 741 -0.20(-2.99%)
Jun 21, 2016 7.000 7.000 6.700 6.700 240 -0.30(-4.29%)
Jun 20, 2016 6.700 7.000 6.700 7.000 572 +0.20(+2.94%)
Jun 17, 2016 6.850 7.050 6.600 6.800 789 +0.30(+4.62%)
Jun 16, 2016 6.650 6.650 6.500 6.500 274 -0.15(-2.26%)
Jun 15, 2016 6.650 6.950 6.601 6.650 924 -0.15(-2.21%)
Jun 14, 2016 6.760 7.050 6.750 6.800 408 -0.42(-5.76%)
Jun 13, 2016 7.250 7.650 7.215 7.215 492 -0.23(-3.15%)
Jun 10, 2016 7.700 7.850 7.000 7.450 8,427 -0.26(-3.43%)
Jun 09, 2016 7.548 7.715 7.548 7.715 272 +0.06(+0.85%)
Jun 08, 2016 7.600 7.700 7.500 7.650 1,475 +0.15(+2.00%)
Jun 07, 2016 7.750 7.850 7.300 7.500 9,301 +0.10(+1.35%)
Jun 06, 2016 7.400 7.400 7.400 7.400 60 +0.10(+1.37%)
Jun 03, 2016 7.400 7.697 7.250 7.300 1,180 -0.55(-7.01%)
Jun 02, 2016 7.550 7.949 7.000 7.850 2,271 +0.13(+1.68%)
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.