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

China Natural Res (NQ: CHNR )

0.9505 -0.0095 (-0.99%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Mar 31, 2022 4.750 4.950 4.550 4.765 108,206 +0.11(+2.47%)
Mar 30, 2022 4.650 4.650 4.499 4.650 1,620 +0.20(+4.48%)
Mar 29, 2022 4.350 4.900 4.350 4.450 5,289 -0.12(-2.58%)
Mar 28, 2022 4.500 4.690 4.378 4.569 7,874 +0.07(+1.52%)
Mar 25, 2022 4.650 4.702 4.500 4.500 10,756 -0.20(-4.25%)
Mar 24, 2022 4.885 4.900 4.500 4.699 10,449 -0.00(-0.01%)
Mar 23, 2022 4.850 4.900 4.595 4.700 3,700 -0.15(-3.09%)
Mar 22, 2022 4.900 4.908 4.650 4.850 12,171 +0.05(+1.04%)
Mar 21, 2022 4.601 4.900 4.500 4.800 14,925 +0.20(+4.34%)
Mar 18, 2022 4.600 4.700 4.112 4.601 17,815 +0.01(+0.29%)
Mar 17, 2022 4.700 4.774 4.369 4.587 8,843 +0.11(+2.57%)
Mar 16, 2022 4.600 4.894 4.405 4.472 12,983 +0.12(+2.80%)
Mar 15, 2022 4.850 5.000 4.250 4.350 40,935 -0.95(-17.92%)
Mar 14, 2022 6.200 6.200 5.050 5.300 22,456 -0.35(-6.19%)
Mar 11, 2022 5.250 6.200 5.200 5.650 149,109 +0.48(+9.18%)
Mar 10, 2022 4.950 5.299 4.775 5.175 7,103 +0.02(+0.49%)
Mar 09, 2022 5.300 5.400 4.900 5.150 15,985 -0.45(-8.04%)
Mar 08, 2022 5.450 6.750 5.200 5.600 151,409 +0.52(+10.21%)
Mar 07, 2022 4.925 5.194 4.500 5.081 19,841 +0.27(+5.56%)
Mar 04, 2022 4.500 4.814 4.500 4.814 1,951 +0.06(+1.34%)
Mar 03, 2022 4.500 4.850 4.500 4.750 2,363 -0.10(-2.07%)
Mar 02, 2022 5.350 5.350 4.750 4.851 4,896 -0.15(-2.99%)
Mar 01, 2022 4.900 5.000 4.501 5.000 17,263 +0.10(+2.04%)
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%)
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.