Skip to main content

China Natural Res (NQ: CHNR )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.7700 0.8600 0.7400 0.7700 169,842 -0.00(-0.57%)
Jul 18, 2024 0.7700 0.8000 0.7450 0.7744 19,174 -0.01(-0.72%)
Jul 17, 2024 0.7881 0.8116 0.7800 0.7800 37,003 -0.01(-0.65%)
Jul 16, 2024 0.7586 0.8000 0.7333 0.7851 44,722 +0.03(+3.49%)
Jul 15, 2024 0.7670 0.7750 0.7311 0.7586 45,749 -0.00(-0.45%)
Jul 12, 2024 0.7600 0.7900 0.7454 0.7620 72,376 -0.02(-2.25%)
Jul 11, 2024 0.7500 0.8228 0.7306 0.7795 79,870 +0.01(+1.22%)
Jul 10, 2024 0.7300 0.7866 0.7304 0.7701 26,729 +0.04(+5.49%)
Jul 09, 2024 0.7066 0.7480 0.7066 0.7300 62,257 -0.03(-3.36%)
Jul 08, 2024 0.7500 0.7894 0.7250 0.7554 44,271 +0.01(+1.25%)
Jul 05, 2024 0.7308 0.8200 0.7101 0.7461 115,052 +0.06(+8.11%)
Jul 03, 2024 0.7533 0.7599 0.6801 0.6901 97,817 -0.08(-10.61%)
Jul 02, 2024 0.7500 0.8073 0.7500 0.7720 83,194 -0.01(-1.03%)
Jul 01, 2024 0.7600 0.8000 0.7220 0.7800 56,789 -0.00(-0.38%)
Jun 28, 2024 0.8293 0.8700 0.7513 0.7830 202,222 -0.09(-10.51%)
Jun 27, 2024 0.7800 0.9150 0.7610 0.8750 915,246 +0.05(+6.09%)
Jun 26, 2024 0.9000 0.9699 0.7800 0.8248 8,085,700 +0.04(+5.74%)
Jun 25, 2024 0.6900 0.7800 0.6814 0.7800 4,002,639 +0.10(+15.56%)
Jun 24, 2024 0.7250 0.7250 0.6700 0.6750 14,254 -0.02(-2.79%)
Jun 21, 2024 0.6960 0.7131 0.6882 0.6944 19,872 +0.02(+2.34%)
Jun 20, 2024 0.7031 0.7130 0.6103 0.6785 65,329 -0.02(-3.50%)
Jun 18, 2024 0.7700 0.7800 0.6721 0.7031 131,636 -0.10(-12.10%)
Jun 17, 2024 0.8299 0.8299 0.7800 0.7999 26,605 -0.03(-3.63%)
Jun 14, 2024 0.8575 0.8575 0.8300 0.8300 3,713 -0.03(-3.21%)
Jun 13, 2024 0.8300 0.8600 0.8200 0.8575 12,949 +0.01(+1.72%)
Jun 12, 2024 0.8501 0.8660 0.8320 0.8430 24,733 -0.01(-1.65%)
Jun 11, 2024 0.8570 0.8571 0.8340 0.8571 10,207 +0.01(+1.62%)
Jun 10, 2024 0.9141 0.9141 0.8320 0.8434 16,661 -0.03(-3.06%)
Jun 07, 2024 0.8810 0.9150 0.8599 0.8700 55,551 -0.00(-0.06%)
Jun 06, 2024 0.9017 0.9041 0.8620 0.8705 24,511 -0.02(-2.19%)
Jun 05, 2024 0.8900 0.8900 0.8650 0.8900 37,426 +0.00(+0.00%)
Jun 04, 2024 0.8701 0.8915 0.8640 0.8900 53,684 +0.01(+1.14%)
Jun 03, 2024 0.9170 0.9170 0.8800 0.8800 17,150 -0.05(-5.19%)
May 31, 2024 0.8750 0.9397 0.8750 0.9282 55,252 +0.05(+5.48%)
May 30, 2024 0.9064 0.9400 0.8700 0.8800 46,644 -0.02(-2.22%)
May 29, 2024 0.9500 0.9495 0.9000 0.9000 81,538 -0.02(-2.58%)
May 28, 2024 0.9700 0.9700 0.9200 0.9238 425,378 +0.00(+0.41%)
May 24, 2024 0.9600 0.9661 0.8867 0.9200 39,096 -0.04(-4.27%)
May 23, 2024 1.000 1.000 0.9209 0.9610 33,501 -0.02(-2.44%)
May 22, 2024 0.9490 1.100 0.9490 0.9850 106,155 +0.05(+5.34%)
May 21, 2024 1.060 1.060 0.9250 0.9351 133,220 -0.13(-12.20%)
May 20, 2024 0.9900 1.100 0.9530 1.065 468,277 +0.11(+12.11%)
May 17, 2024 0.9300 1.050 0.9300 0.9500 140,586 +0.02(+2.14%)
May 16, 2024 0.9518 0.9600 0.9217 0.9301 25,081 -0.02(-2.35%)
May 15, 2024 0.9400 0.9750 0.9200 0.9525 12,465 +0.01(+1.33%)
May 14, 2024 0.9100 0.9900 0.9001 0.9400 147,445 +0.03(+3.30%)
May 13, 2024 0.9400 0.9400 0.9000 0.9100 66,270 -0.03(-3.70%)
May 10, 2024 0.9500 0.9553 0.9301 0.9450 21,130 -0.01(-0.58%)
May 09, 2024 0.9550 0.9600 0.9300 0.9505 24,126 -0.01(-0.99%)
May 08, 2024 0.9500 0.9600 0.9410 0.9600 8,642 +0.01(+0.58%)
May 07, 2024 0.9400 0.9590 0.9399 0.9545 19,308 +0.01(+1.54%)
May 06, 2024 0.9600 0.9700 0.9400 0.9400 29,098 -0.03(-3.00%)
May 03, 2024 1.005 1.010 0.9690 0.9691 19,088 -0.03(-2.85%)
May 02, 2024 0.9690 1.020 0.9600 0.9975 15,344 +0.02(+1.79%)
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.