Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Natural Res (NQ: CHNR )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 1.760 2.498 1.750 2.295 89,279 +0.54(+31.14%)
Apr 27, 2023 1.750 1.750 1.750 1.750 528 -0.00(-0.10%)
Apr 26, 2023 1.800 1.880 1.750 1.752 35,696 +0.00(+0.11%)
Apr 25, 2023 1.750 1.780 1.750 1.750 3,805 -0.00(-0.15%)
Apr 24, 2023 1.770 1.810 1.750 1.753 4,162 -0.07(-3.70%)
Apr 21, 2023 2.000 2.083 1.781 1.820 18,128 -0.23(-11.22%)
Apr 20, 2023 2.140 2.263 2.050 2.050 16,698 -0.09(-4.21%)
Apr 19, 2023 2.340 2.350 2.060 2.140 8,186 -0.07(-3.39%)
Apr 18, 2023 2.454 2.454 2.200 2.215 38,275 -0.17(-6.93%)
Apr 17, 2023 2.320 2.560 2.230 2.380 26,492 +0.25(+11.74%)
Apr 14, 2023 2.910 3.000 2.120 2.130 58,741 -0.14(-6.17%)
Apr 13, 2023 2.280 2.328 2.270 2.270 3,932 +0.10(+4.61%)
Apr 12, 2023 2.290 2.360 2.160 2.170 10,325 -0.14(-6.06%)
Apr 11, 2023 2.292 2.414 2.292 2.310 2,022 +0.02(+0.87%)
Apr 10, 2023 2.270 2.450 2.160 2.290 3,102 -0.06(-2.55%)
Apr 06, 2023 2.345 2.530 2.312 2.350 4,341 +0.16(+7.31%)
Apr 05, 2023 2.490 2.490 2.170 2.190 9,190 -0.33(-13.10%)
Apr 04, 2023 2.730 2.730 2.510 2.520 9,221 -0.23(-8.42%)
Apr 03, 2023 2.410 3.900 2.300 2.752 118,807 -0.35(-11.21%)
Mar 31, 2023 2.700 3.215 2.700 3.099 19,050 +0.30(+10.70%)
Mar 30, 2023 2.900 2.900 2.777 2.800 1,447 -0.10(-3.46%)
Mar 29, 2023 2.905 3.000 2.750 2.901 10,031 -0.13(-4.42%)
Mar 28, 2023 2.955 3.107 2.955 3.034 1,265 +0.03(+1.15%)
Mar 27, 2023 3.025 3.025 2.905 3.000 965 -0.05(-1.64%)
Mar 24, 2023 3.150 3.150 2.905 3.050 1,524 -0.05(-1.61%)
Mar 23, 2023 3.062 3.100 2.905 3.100 8,411 +0.00(+0.00%)
Mar 22, 2023 3.050 3.100 3.050 3.100 3,980 +0.00(+0.00%)
Mar 21, 2023 3.135 3.135 3.010 3.100 3,734 -0.05(-1.59%)
Mar 20, 2023 3.100 3.204 3.100 3.150 2,102 -0.09(-2.78%)
Mar 17, 2023 3.131 3.265 3.100 3.240 3,548 -0.02(-0.77%)
Mar 16, 2023 3.500 3.500 3.225 3.265 6,858 -0.03(-1.06%)
Mar 15, 2023 3.850 3.850 3.250 3.300 6,625 -0.50(-13.16%)
Mar 14, 2023 3.975 3.975 3.697 3.800 2,215 -0.15(-3.80%)
Mar 13, 2023 3.855 4.050 3.600 3.950 4,436 -0.10(-2.47%)
Mar 10, 2023 3.550 4.050 3.550 4.050 466 +0.00(+0.00%)
Mar 09, 2023 4.144 4.144 3.800 4.050 3,684 -0.05(-1.22%)
Mar 08, 2023 4.100 4.175 3.900 4.100 6,406 -0.05(-1.20%)
Mar 07, 2023 4.150 4.175 4.000 4.150 2,027 +0.00(+0.00%)
Mar 06, 2023 4.150 4.250 4.150 4.150 6,844 +0.00(+0.00%)
Mar 03, 2023 4.250 4.250 4.050 4.150 7,436 -0.15(-3.49%)
Mar 02, 2023 3.950 4.350 3.950 4.300 8,714 +0.15(+3.61%)
Mar 01, 2023 3.750 4.400 3.705 4.150 45,540 +0.45(+12.18%)
Feb 28, 2023 3.866 3.866 3.400 3.700 99,041 +0.20(+5.70%)
Feb 27, 2023 3.370 3.678 3.358 3.500 3,362 +0.40(+12.90%)
Feb 24, 2023 3.582 3.750 2.931 3.100 8,426 -0.56(-15.35%)
Feb 23, 2023 4.015 4.023 3.580 3.662 10,502 -0.34(-8.58%)
Feb 22, 2023 4.144 4.200 4.000 4.005 3,204 -0.09(-2.30%)
Feb 21, 2023 4.050 4.200 4.050 4.100 1,577 -0.03(-0.67%)
Feb 17, 2023 4.200 4.200 4.055 4.128 2,080 -0.07(-1.73%)
Feb 16, 2023 4.150 4.200 4.000 4.200 3,629 +0.05(+1.20%)
Feb 15, 2023 4.050 4.200 4.031 4.150 9,149 +0.15(+3.75%)
Feb 14, 2023 4.144 4.144 3.854 4.000 7,772 -0.05(-1.25%)
Feb 13, 2023 3.750 4.100 3.650 4.051 26,933 +0.30(+8.01%)
Feb 10, 2023 3.550 3.750 3.400 3.750 5,385 +0.20(+5.63%)
Feb 09, 2023 3.250 3.902 3.250 3.550 31,126 +0.30(+9.23%)
Feb 08, 2023 3.439 3.439 3.200 3.250 15,876 -0.25(-7.01%)
Feb 07, 2023 3.400 3.495 3.347 3.495 4,463 +0.10(+2.79%)
Feb 06, 2023 3.150 3.400 2.850 3.400 5,024 +0.27(+8.63%)
Feb 03, 2023 3.495 3.495 2.955 3.130 23,381 -0.26(-7.79%)
Feb 02, 2023 3.470 3.700 3.248 3.394 74,579 +0.36(+12.03%)
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.