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 (%)
Mar 31, 2020 4.071 4.250 4.050 4.101 2,249 -0.46(-10.11%)
Mar 30, 2020 4.228 4.564 4.000 4.563 1,670 +0.41(+9.95%)
Mar 27, 2020 4.002 4.409 3.750 4.150 1,120 -0.05(-1.19%)
Mar 26, 2020 4.395 4.440 4.200 4.200 1,439 -0.19(-4.44%)
Mar 25, 2020 4.500 4.646 4.000 4.395 1,562 -0.28(-6.00%)
Mar 24, 2020 4.500 4.676 4.250 4.676 759 +0.15(+3.38%)
Mar 23, 2020 4.750 5.000 4.500 4.522 3,260 +0.02(+0.50%)
Mar 20, 2020 3.900 5.050 3.500 4.500 1,700 +0.20(+4.65%)
Mar 19, 2020 5.150 5.150 3.900 4.300 1,830 +0.14(+3.44%)
Mar 18, 2020 4.975 5.950 3.837 4.157 7,603 -0.84(-16.86%)
Mar 17, 2020 5.000 6.200 4.950 5.000 5,251 -0.05(-0.99%)
Mar 16, 2020 6.500 6.500 4.724 5.050 6,910 -0.45(-8.18%)
Mar 13, 2020 3.750 7.350 3.750 5.500 44,420 +2.01(+57.39%)
Mar 12, 2020 3.450 3.611 3.450 3.494 2,743 +0.12(+3.54%)
Mar 11, 2020 3.500 3.600 3.375 3.375 3,150 -0.08(-2.17%)
Mar 10, 2020 3.620 3.776 3.300 3.450 6,226 +0.00(+0.06%)
Mar 09, 2020 3.287 3.498 3.200 3.448 2,872 +0.32(+10.23%)
Mar 06, 2020 4.150 4.207 2.898 3.128 11,160 -0.93(-22.88%)
Mar 05, 2020 4.350 4.350 4.056 4.056 708 -0.50(-11.02%)
Mar 04, 2020 4.550 4.604 4.150 4.559 5,522 +0.03(+0.63%)
Mar 03, 2020 4.350 4.550 4.200 4.530 6,071 +0.12(+2.69%)
Mar 02, 2020 4.960 4.960 4.103 4.412 7,678 -0.34(-7.09%)
Feb 28, 2020 5.554 5.554 4.748 4.748 9,140 -0.40(-7.81%)
Feb 27, 2020 5.350 5.750 5.075 5.151 9,583 -0.96(-15.74%)
Feb 26, 2020 6.112 6.112 6.112 6.112 62 +0.25(+4.24%)
Feb 25, 2020 5.600 6.150 5.550 5.864 3,152 +0.28(+4.95%)
Feb 24, 2020 5.650 5.650 5.500 5.588 762 -0.11(-1.97%)
Feb 21, 2020 5.900 5.900 5.700 5.700 600 -0.45(-7.32%)
Feb 20, 2020 6.150 6.150 6.150 6.150 100 +0.30(+5.13%)
Feb 19, 2020 6.500 6.500 5.850 5.850 1,788 -0.20(-3.31%)
Feb 18, 2020 5.950 6.054 5.950 6.050 4,644 +0.02(+0.41%)
Feb 14, 2020 6.550 6.556 5.600 6.025 3,920 -0.28(-4.37%)
Feb 13, 2020 6.450 6.500 6.150 6.301 1,440 +0.05(+0.79%)
Feb 12, 2020 6.200 6.423 6.150 6.251 1,743 +0.05(+0.81%)
Feb 11, 2020 6.250 6.300 6.150 6.200 1,898 -0.10(-1.58%)
Feb 10, 2020 6.350 6.700 6.000 6.300 7,349 -0.70(-9.95%)
Feb 07, 2020 7.500 7.900 6.996 6.996 2,400 -0.50(-6.72%)
Feb 06, 2020 7.450 7.840 6.650 7.500 5,460 +0.20(+2.74%)
Feb 05, 2020 6.850 7.300 6.450 7.300 2,447 +0.58(+8.55%)
Feb 04, 2020 6.650 6.950 6.500 6.725 2,448 +0.27(+4.26%)
Feb 03, 2020 6.750 6.750 6.450 6.450 1,242 +0.07(+1.10%)
Jan 31, 2020 6.800 6.853 6.300 6.380 3,300 -0.20(-3.08%)
Jan 30, 2020 6.600 6.795 6.551 6.582 1,295 +0.08(+1.27%)
Jan 29, 2020 6.750 6.758 6.300 6.500 2,228 -0.25(-3.70%)
Jan 28, 2020 6.500 6.750 6.500 6.750 542 +0.25(+3.85%)
Jan 27, 2020 7.037 7.037 6.300 6.500 4,487 -0.63(-8.84%)
Jan 24, 2020 7.350 7.400 7.130 7.130 700 -0.22(-2.99%)
Jan 23, 2020 7.508 7.564 7.350 7.350 2,070 -0.19(-2.49%)
Jan 22, 2020 7.450 7.850 7.450 7.537 3,109 -0.15(-1.96%)
Jan 21, 2020 7.700 8.000 7.675 7.689 5,075 +0.04(+0.50%)
Jan 17, 2020 7.350 7.700 7.350 7.650 2,400 +0.40(+5.50%)
Jan 16, 2020 7.600 7.928 7.005 7.252 6,846 -0.32(-4.26%)
Jan 15, 2020 7.950 8.989 7.000 7.574 10,009 -0.49(-6.02%)
Jan 14, 2020 9.091 9.091 8.060 8.060 1,671 -0.49(-5.73%)
Jan 13, 2020 9.300 9.300 8.450 8.550 6,977 -0.25(-2.84%)
Jan 10, 2020 9.000 9.000 8.700 8.800 260 -0.05(-0.56%)
Jan 09, 2020 9.500 10.03 8.779 8.850 5,050 -0.80(-8.29%)
Jan 08, 2020 9.700 10.08 9.650 9.650 256 -0.17(-1.78%)
Jan 07, 2020 10.25 10.39 9.825 9.825 1,162 -0.33(-3.20%)
Jan 06, 2020 10.25 10.25 10.15 10.15 409 +0.30(+3.05%)
Jan 03, 2020 10.20 10.20 9.850 9.850 260 +0.00(+0.00%)
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.