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

China Natural Res (NQ: CHNR )

1.120 +0.010 (+0.87%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 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 (%)
Apr 17, 2024 1.087 1.140 1.060 1.120 29,775 +0.01(+0.87%)
Apr 16, 2024 1.080 1.140 1.080 1.110 33,560 +0.03(+2.78%)
Apr 15, 2024 1.160 1.260 1.080 1.080 76,420 -0.10(-8.47%)
Apr 12, 2024 1.200 1.230 1.170 1.180 43,247 -0.02(-1.74%)
Apr 11, 2024 1.220 1.250 1.183 1.201 24,753 -0.02(-1.57%)
Apr 10, 2024 1.210 1.230 1.190 1.220 51,081 -0.01(-0.81%)
Apr 09, 2024 1.220 1.260 1.190 1.230 36,332 +0.05(+4.24%)
Apr 08, 2024 1.210 1.230 1.180 1.180 52,923 -0.03(-2.48%)
Apr 05, 2024 1.210 1.310 1.190 1.210 49,262 -0.01(-0.82%)
Apr 04, 2024 1.230 1.250 1.190 1.220 27,356 -0.03(-2.40%)
Apr 03, 2024 1.400 1.400 1.170 1.250 58,744 -0.10(-7.41%)
Apr 02, 2024 1.170 1.430 1.170 1.350 168,148 +0.16(+13.45%)
Apr 01, 2024 1.190 1.240 1.180 1.190 26,145 +0.00(+0.00%)
Mar 28, 2024 1.230 1.240 1.181 1.190 17,334 -0.01(-0.83%)
Mar 27, 2024 1.220 1.220 1.190 1.200 13,169 -0.04(-3.23%)
Mar 26, 2024 1.230 1.265 1.200 1.240 29,758 +0.04(+3.33%)
Mar 25, 2024 1.180 1.260 1.170 1.200 13,818 +0.00(+0.00%)
Mar 22, 2024 1.180 1.240 1.176 1.200 20,058 -0.03(-2.44%)
Mar 21, 2024 1.230 1.270 1.181 1.230 39,305 +0.03(+2.50%)
Mar 20, 2024 1.190 1.270 1.190 1.200 13,200 -0.05(-4.38%)
Mar 19, 2024 1.190 1.300 1.180 1.255 38,227 +0.09(+8.19%)
Mar 18, 2024 1.130 1.246 1.130 1.160 12,083 -0.04(-3.33%)
Mar 15, 2024 1.210 1.240 1.170 1.200 30,785 -0.02(-1.64%)
Mar 14, 2024 1.350 1.350 1.150 1.220 46,162 -0.08(-6.15%)
Mar 13, 2024 1.190 1.320 1.160 1.300 62,635 +0.09(+7.44%)
Mar 12, 2024 1.160 1.220 1.140 1.210 14,495 +0.05(+4.31%)
Mar 11, 2024 1.180 1.250 1.120 1.160 52,695 -0.04(-3.33%)
Mar 08, 2024 1.230 1.280 1.190 1.200 60,816 -0.09(-6.98%)
Mar 07, 2024 1.170 1.290 1.150 1.290 85,008 +0.11(+9.32%)
Mar 06, 2024 1.120 1.200 1.100 1.180 89,730 +0.00(+0.00%)
Mar 05, 2024 1.150 1.220 1.120 1.180 39,965 +0.00(+0.00%)
Mar 04, 2024 1.210 1.230 1.120 1.180 86,048 +0.03(+2.61%)
Mar 01, 2024 1.240 1.240 1.090 1.150 129,355 -0.05(-4.17%)
Feb 29, 2024 1.290 1.290 1.152 1.200 79,971 -0.04(-3.23%)
Feb 28, 2024 1.280 1.330 1.210 1.240 43,233 -0.08(-6.06%)
Feb 27, 2024 1.320 1.340 1.240 1.320 138,696 +0.00(+0.00%)
Feb 26, 2024 1.160 1.410 1.160 1.320 157,740 +0.12(+10.00%)
Feb 23, 2024 1.260 1.325 1.140 1.200 254,581 -0.18(-13.04%)
Feb 22, 2024 1.370 1.460 1.320 1.380 242,770 +0.01(+0.73%)
Feb 21, 2024 1.610 1.680 1.350 1.370 410,347 -0.24(-14.91%)
Feb 20, 2024 1.750 1.850 1.510 1.610 771,188 -0.16(-9.04%)
Feb 16, 2024 2.600 2.790 1.700 1.770 3,255,518 -1.70(-48.99%)
Feb 15, 2024 2.610 8.850 2.410 3.470 64,140,752 +2.44(+236.50%)
Feb 14, 2024 0.9700 1.350 0.9166 1.031 3,428,095 +0.13(+14.58%)
Feb 13, 2024 0.9800 0.9937 0.8900 0.9000 8,347 -0.02(-2.00%)
Feb 12, 2024 0.8904 0.9184 0.8904 0.9184 949 +0.02(+2.04%)
Feb 09, 2024 0.9800 0.9800 0.9000 0.9000 3,598 +0.02(+2.27%)
Feb 08, 2024 1.030 1.030 0.8800 0.8800 15,628 -0.06(-6.38%)
Feb 07, 2024 0.9000 0.9452 0.8551 0.9400 5,447 +0.01(+1.05%)
Feb 06, 2024 0.9300 0.9596 0.9300 0.9302 835 -0.06(-6.04%)
Feb 05, 2024 1.010 1.010 0.9900 0.9900 452 +0.00(+0.01%)
Feb 02, 2024 0.9800 1.020 0.9051 0.9899 9,923 +0.03(+3.11%)
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.