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 (%)
Feb 28, 2022 4.850 4.900 4.400 4.900 7,646 +0.05(+1.03%)
Feb 25, 2022 5.350 4.987 4.800 4.850 17,458 -0.25(-4.82%)
Feb 24, 2022 4.900 5.244 4.250 5.096 87,186 +0.70(+15.81%)
Feb 23, 2022 4.056 4.995 3.772 4.400 58,003 +0.45(+11.38%)
Feb 22, 2022 3.204 4.014 3.204 3.950 68,295 +0.90(+29.46%)
Feb 18, 2022 3.051 0 -0.94(-23.62%)
Feb 17, 2022 3.925 4.013 3.850 3.995 1,866 +0.07(+1.78%)
Feb 16, 2022 3.925 4.100 3.905 3.925 1,138 +0.00(+0.00%)
Feb 15, 2022 4.095 4.095 3.900 3.925 4,740 +0.01(+0.26%)
Feb 14, 2022 3.900 4.050 3.900 3.915 3,571 -0.11(-2.73%)
Feb 11, 2022 4.000 4.200 3.900 4.025 4,414 -0.08(-1.90%)
Feb 10, 2022 4.200 4.200 4.000 4.103 2,176 +0.10(+2.45%)
Feb 09, 2022 4.200 4.202 4.001 4.005 2,476 +0.00(+0.11%)
Feb 08, 2022 4.085 4.110 4.000 4.000 2,013 +0.10(+2.58%)
Feb 07, 2022 3.800 3.990 3.800 3.900 1,117 +0.00(+0.00%)
Feb 04, 2022 3.800 4.173 3.800 3.900 882 -0.15(-3.58%)
Feb 03, 2022 3.800 4.183 4.045 551 +0.10(+2.53%)
Feb 02, 2022 4.200 4.235 3.901 3.945 6,582 -0.21(-4.94%)
Feb 01, 2022 4.150 4.600 4.000 4.150 5,292 -0.10(-2.35%)
Jan 31, 2022 4.000 4.576 3.925 4.250 8,128 +0.15(+3.65%)
Jan 28, 2022 3.801 4.250 3.801 4.101 2,508 +0.15(+3.78%)
Jan 27, 2022 4.103 4.427 3.750 3.951 8,367 -0.25(-5.94%)
Jan 26, 2022 4.150 4.600 4.150 4.200 4,120 -0.05(-1.16%)
Jan 25, 2022 4.250 4.400 3.950 4.250 3,862 +0.03(+0.59%)
Jan 24, 2022 4.506 4.550 4.150 4.225 21,841 -0.33(-7.14%)
Jan 21, 2022 4.537 4.800 4.506 4.550 8,836 -0.20(-4.21%)
Jan 20, 2022 4.506 5.000 4.506 4.750 8,344 +0.20(+4.38%)
Jan 19, 2022 4.550 4.800 4.550 4.551 11,108 -0.10(-2.16%)
Jan 18, 2022 4.850 4.850 4.651 4.651 13,176 -0.25(-5.08%)
Jan 14, 2022 4.900 0 -0.05(-1.01%)
Jan 13, 2022 5.050 5.200 4.862 4.950 15,176 -0.10(-1.98%)
Jan 12, 2022 5.221 5.250 4.886 5.050 18,618 -0.10(-1.94%)
Jan 11, 2022 4.400 5.250 4.402 5.150 37,860 +0.39(+8.08%)
Jan 10, 2022 4.691 4.850 4.405 4.765 48,370 -0.54(-10.09%)
Jan 07, 2022 3.475 5.300 3.475 5.300 186,172 +1.00(+23.26%)
Jan 06, 2022 3.325 5.450 3.104 4.300 682,201 +0.93(+27.79%)
Jan 05, 2022 3.200 3.400 3.062 3.365 63,122 +0.31(+10.31%)
Jan 04, 2022 3.000 3.300 3.000 3.050 14,508 -0.05(-1.61%)
Jan 03, 2022 2.959 3.200 2.852 3.100 10,480 +0.20(+6.91%)
Dec 31, 2021 3.000 3.000 2.852 2.900 14,131 -0.05(-1.69%)
Dec 30, 2021 3.000 3.040 2.850 2.950 9,428 -0.03(-1.12%)
Dec 29, 2021 2.994 3.000 2.850 2.983 15,304 +0.01(+0.27%)
Dec 28, 2021 2.902 2.994 2.830 2.975 16,148 +0.10(+3.32%)
Dec 27, 2021 3.200 3.225 2.825 2.880 26,153 -0.32(-10.00%)
Dec 23, 2021 3.250 3.250 3.150 3.200 6,078 -0.05(-1.54%)
Dec 22, 2021 3.350 3.350 3.050 3.250 11,759 -0.08(-2.40%)
Dec 21, 2021 3.201 3.335 3.075 3.330 13,405 +0.08(+2.46%)
Dec 20, 2021 3.300 3.349 3.150 3.250 10,239 -0.00(-0.05%)
Dec 17, 2021 3.100 3.300 3.100 3.252 7,018 -0.05(-1.47%)
Dec 16, 2021 3.150 3.375 3.150 3.300 4,402 +0.15(+4.75%)
Dec 15, 2021 3.150 3.395 3.100 3.151 16,842 -0.00(-0.02%)
Dec 14, 2021 3.250 3.300 3.050 3.151 13,768 -0.05(-1.53%)
Dec 13, 2021 3.900 4.192 2.800 3.200 67,273 -0.75(-19.05%)
Dec 10, 2021 4.150 4.198 3.900 3.953 15,465 -0.29(-6.88%)
Dec 09, 2021 4.122 4.444 4.104 4.245 3,434 -0.00(-0.12%)
Dec 08, 2021 4.100 4.275 4.090 4.250 12,187 +0.09(+2.18%)
Dec 07, 2021 4.394 4.394 4.059 4.160 4,985 +0.05(+1.33%)
Dec 06, 2021 3.869 4.410 3.850 4.105 10,385 +0.15(+3.86%)
Dec 03, 2021 4.200 4.210 3.800 3.953 26,389 -0.36(-8.26%)
Dec 02, 2021 4.480 4.490 4.309 4.309 4,709 -0.09(-2.08%)
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.