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

China Natural Res (NQ: CHNR )

0.6131 -0.0190 (-3.01%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6100 0.6131 0.6099 0.6131 2,185 -0.02(-3.01%)
Nov 26, 2024 0.6110 0.6456 0.6006 0.6321 8,849 +0.02(+3.54%)
Nov 25, 2024 0.6400 0.6560 0.6105 0.6105 23,186 -0.02(-3.14%)
Nov 22, 2024 0.6460 0.6460 0.6200 0.6303 19,668 -0.02(-2.43%)
Nov 21, 2024 0.6650 0.6908 0.6200 0.6460 36,559 -0.02(-2.61%)
Nov 20, 2024 0.6302 0.6633 0.6200 0.6633 16,741 +0.03(+5.29%)
Nov 19, 2024 0.6664 0.6664 0.6300 0.6300 1,815 +0.00(+0.17%)
Nov 18, 2024 0.6779 0.6779 0.6187 0.6289 20,527 -0.01(-1.72%)
Nov 15, 2024 0.6694 0.6694 0.6320 0.6399 17,239 -0.00(-0.02%)
Nov 14, 2024 0.6360 0.6400 0.6360 0.6400 1,449 +0.01(+1.25%)
Nov 13, 2024 0.6201 0.6657 0.6200 0.6321 11,172 -0.01(-1.47%)
Nov 12, 2024 0.6317 0.6790 0.6317 0.6415 13,326 -0.01(-1.46%)
Nov 11, 2024 0.6900 0.6900 0.6402 0.6510 9,925 -0.04(-5.65%)
Nov 08, 2024 0.6850 0.7216 0.6374 0.6900 50,816 -0.00(-0.32%)
Nov 07, 2024 0.6369 0.7260 0.6322 0.6922 51,025 +0.05(+8.19%)
Nov 06, 2024 0.6690 0.6690 0.6120 0.6398 28,802 -0.01(-1.69%)
Nov 05, 2024 0.6501 0.6816 0.6300 0.6508 4,126 -0.03(-4.01%)
Nov 04, 2024 0.6293 0.7044 0.6293 0.6780 26,409 -0.01(-0.73%)
Nov 01, 2024 0.6873 0.6873 0.6643 0.6830 9,208 -0.01(-0.90%)
Oct 31, 2024 0.6638 0.7156 0.6500 0.6892 42,484 +0.01(+1.34%)
Oct 30, 2024 0.6850 0.6962 0.6516 0.6801 14,392 +0.02(+2.94%)
Oct 29, 2024 0.7104 0.7353 0.5775 0.6607 99,366 -0.07(-9.62%)
Oct 28, 2024 0.7272 0.7600 0.7272 0.7310 16,215 +0.00(+0.12%)
Oct 25, 2024 0.7200 0.7592 0.7150 0.7301 4,678 +0.00(+0.01%)
Oct 24, 2024 0.7500 0.7510 0.7100 0.7300 9,416 -0.01(-1.28%)
Oct 23, 2024 0.7258 0.7501 0.7050 0.7395 8,380 -0.01(-1.18%)
Oct 22, 2024 0.8000 0.8000 0.7200 0.7483 93,104 -0.04(-5.36%)
Oct 21, 2024 0.7950 0.8450 0.7907 0.7907 31,315 -0.03(-3.73%)
Oct 18, 2024 0.7401 0.8300 0.7401 0.8213 87,145 +0.09(+12.46%)
Oct 17, 2024 0.7301 0.7789 0.7301 0.7303 26,624 -0.02(-2.51%)
Oct 16, 2024 0.7000 0.7610 0.7000 0.7491 40,970 +0.05(+7.32%)
Oct 15, 2024 0.7200 0.8058 0.6800 0.6980 83,886 -0.03(-4.54%)
Oct 14, 2024 0.8000 0.8000 0.7150 0.7312 86,677 -0.08(-9.52%)
Oct 11, 2024 0.7457 0.8200 0.7141 0.8081 205,088 +0.08(+11.68%)
Oct 10, 2024 0.7700 0.7723 0.6800 0.7236 81,262 -0.03(-4.11%)
Oct 09, 2024 0.7785 0.8115 0.7361 0.7546 103,263 -0.12(-13.26%)
Oct 08, 2024 0.9313 0.9313 0.8200 0.8700 330,357 -0.18(-17.14%)
Oct 07, 2024 0.7500 1.130 0.7487 1.050 607,665 +0.33(+45.83%)
Oct 04, 2024 0.7800 0.7800 0.6801 0.7200 123,769 -0.06(-7.69%)
Oct 03, 2024 0.7900 0.7906 0.7255 0.7800 22,244 -0.02(-2.30%)
Oct 02, 2024 0.7532 0.8350 0.7532 0.7984 148,511 +0.07(+9.87%)
Oct 01, 2024 0.7800 0.7800 0.7160 0.7267 52,412 -0.01(-1.80%)
Sep 30, 2024 0.7500 0.9200 0.7400 0.7400 291,263 -0.03(-3.87%)
Sep 27, 2024 0.7241 0.8277 0.7010 0.7698 218,447 +0.06(+8.42%)
Sep 26, 2024 0.6500 0.7200 0.6500 0.7100 202,415 +0.06(+9.37%)
Sep 25, 2024 0.6840 0.6840 0.6000 0.6492 55,612 -0.04(-5.91%)
Sep 24, 2024 0.6310 0.6994 0.6150 0.6900 155,356 +0.08(+13.36%)
Sep 23, 2024 0.6244 0.6340 0.5874 0.6087 13,296 -0.00(-0.23%)
Sep 20, 2024 0.6101 0.6277 0.6100 0.6101 7,190 +0.00(+0.02%)
Sep 19, 2024 0.6200 0.6300 0.6100 0.6100 20,048 -0.03(-3.97%)
Sep 18, 2024 0.6292 0.6366 0.6200 0.6352 14,372 -0.01(-2.16%)
Sep 17, 2024 0.6348 0.6900 0.6300 0.6492 27,183 -0.02(-2.62%)
Sep 16, 2024 0.6680 0.7100 0.6100 0.6667 41,444 +0.02(+3.19%)
Sep 13, 2024 0.5980 0.8200 0.5505 0.6461 596,063 +0.04(+6.09%)
Sep 12, 2024 0.7224 0.7400 0.5761 0.6090 274,740 -0.12(-16.30%)
Sep 11, 2024 0.5990 0.7700 0.5845 0.7276 1,969,022 +0.16(+27.65%)
Sep 10, 2024 0.5650 0.5958 0.5600 0.5700 19,804 +0.00(+0.00%)
Sep 09, 2024 0.5600 0.5840 0.5600 0.5700 16,558 +0.01(+1.79%)
Sep 06, 2024 0.5790 0.5790 0.5600 0.5600 5,841 -0.02(-3.28%)
Sep 05, 2024 0.5600 0.5790 0.5510 0.5790 2,254 +0.01(+1.78%)
Sep 04, 2024 0.5507 0.5737 0.5507 0.5689 8,617 +0.00(+0.21%)
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.