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 30, 2008 109.50 111.05 101.70 106.50 13,253 -3.15(-2.87%)
Apr 29, 2008 112.40 113.40 106.95 109.65 28,922 -2.85(-2.53%)
Apr 28, 2008 114.00 117.25 111.00 112.50 26,214 -1.50(-1.32%)
Apr 25, 2008 114.40 115.35 110.64 114.00 15,337 -0.40(-0.35%)
Apr 24, 2008 116.75 119.00 107.90 114.40 56,940 -0.25(-0.22%)
Apr 23, 2008 105.00 115.00 104.00 114.65 69,568 +9.65(+9.19%)
Apr 22, 2008 110.00 111.00 102.75 105.00 17,745 -3.75(-3.45%)
Apr 21, 2008 101.45 109.25 100.50 108.75 45,792 +8.95(+8.97%)
Apr 18, 2008 101.75 101.80 97.55 99.80 12,207 +1.05(+1.06%)
Apr 17, 2008 100.30 102.10 98.50 98.75 8,409 -2.60(-2.57%)
Apr 16, 2008 97.70 104.60 97.70 101.35 25,456 +4.35(+4.48%)
Apr 15, 2008 95.90 99.50 92.80 97.00 13,320 +1.10(+1.15%)
Apr 14, 2008 99.80 99.80 91.80 95.90 15,161 +0.30(+0.31%)
Apr 11, 2008 97.50 98.39 94.05 95.60 13,605 -4.10(-4.11%)
Apr 10, 2008 99.30 99.95 96.15 99.70 7,722 -0.15(-0.15%)
Apr 09, 2008 102.90 105.00 98.85 99.85 11,656 -3.70(-3.57%)
Apr 08, 2008 108.25 108.25 100.55 103.55 16,860 -4.60(-4.25%)
Apr 07, 2008 112.50 116.65 105.00 108.15 47,942 +0.20(+0.19%)
Apr 04, 2008 99.55 111.50 99.15 107.95 59,537 +7.95(+7.95%)
Apr 03, 2008 94.75 104.35 93.50 100.00 60,831 +6.00(+6.38%)
Apr 02, 2008 94.90 97.45 91.85 94.00 24,412 +1.55(+1.68%)
Apr 01, 2008 92.40 94.40 89.55 92.45 21,381 +4.00(+4.52%)
Mar 31, 2008 90.50 92.20 87.80 88.45 18,078 -4.15(-4.48%)
Mar 28, 2008 96.25 97.50 91.90 92.60 19,169 -3.55(-3.69%)
Mar 27, 2008 97.75 100.80 95.25 96.15 22,951 -1.15(-1.18%)
Mar 26, 2008 92.75 100.50 90.65 97.30 51,761 +3.55(+3.79%)
Mar 25, 2008 89.75 94.40 88.10 93.75 34,781 +3.70(+4.11%)
Mar 24, 2008 85.05 90.75 85.00 90.05 31,187 +6.00(+7.14%)
Mar 21, 2008 82.40 88.20 80.50 84.05 27,215 +0.00(+0.00%)
Mar 20, 2008 82.40 88.20 80.50 84.05 27,215 +1.65(+2.00%)
Mar 19, 2008 89.80 94.50 82.40 82.40 33,081 -8.40(-9.25%)
Mar 18, 2008 86.40 91.95 86.40 90.80 27,731 +4.65(+5.40%)
Mar 17, 2008 89.75 90.39 85.00 86.15 34,661 -8.40(-8.88%)
Mar 14, 2008 97.10 99.06 92.50 94.55 16,917 -2.30(-2.37%)
Mar 13, 2008 93.05 97.70 90.65 96.85 29,502 +1.35(+1.41%)
Mar 12, 2008 96.30 96.30 92.80 95.50 23,704 -1.30(-1.34%)
Mar 11, 2008 95.45 101.50 92.50 96.80 44,137 +3.70(+3.97%)
Mar 10, 2008 102.15 103.30 92.70 93.10 41,006 -10.65(-10.27%)
Mar 07, 2008 113.35 113.35 99.55 103.75 67,042 -8.10(-7.24%)
Mar 06, 2008 120.00 121.10 110.75 111.85 26,708 -6.68(-5.64%)
Mar 05, 2008 116.45 121.25 116.45 118.53 32,980 +2.58(+2.23%)
Mar 04, 2008 119.35 125.80 113.05 115.95 65,564 -4.90(-4.05%)
Mar 03, 2008 132.00 133.30 116.60 120.85 91,455 -10.65(-8.10%)
Feb 29, 2008 117.50 144.75 114.00 131.50 270,146 +12.70(+10.69%)
Feb 28, 2008 120.75 122.60 117.10 118.80 27,054 -1.90(-1.57%)
Feb 27, 2008 121.85 129.40 119.00 120.70 66,304 -3.35(-2.70%)
Feb 26, 2008 119.50 129.50 119.00 124.05 108,342 +4.55(+3.81%)
Feb 25, 2008 113.00 121.40 111.30 119.50 102,117 +8.00(+7.17%)
Feb 22, 2008 112.35 115.95 108.45 111.50 38,455 +1.70(+1.55%)
Feb 21, 2008 110.50 117.45 108.65 109.80 37,901 +1.65(+1.53%)
Feb 20, 2008 114.00 114.00 107.60 108.15 29,902 -6.15(-5.38%)
Feb 19, 2008 115.80 120.00 113.15 114.30 32,865 +0.95(+0.84%)
Feb 18, 2008 118.00 118.00 111.90 113.35 36,827 +0.00(+0.00%)
Feb 15, 2008 118.00 118.00 111.90 113.35 36,827 -4.85(-4.10%)
Feb 14, 2008 127.50 128.30 117.50 118.20 43,280 -6.80(-5.44%)
Feb 13, 2008 119.00 125.65 119.00 125.00 72,578 +8.30(+7.11%)
Feb 12, 2008 117.50 127.00 115.00 116.70 139,935 +1.80(+1.57%)
Feb 11, 2008 110.80 117.50 107.50 114.90 59,308 +3.65(+3.28%)
Feb 08, 2008 107.05 115.95 106.00 111.25 60,560 +4.20(+3.92%)
Feb 07, 2008 106.35 119.15 101.30 107.05 138,229 +2.25(+2.15%)
Feb 06, 2008 104.55 115.00 101.50 104.80 104,758 +3.80(+3.76%)
Feb 05, 2008 112.45 112.45 100.30 101.00 67,475 -13.75(-11.98%)
Feb 04, 2008 94.95 122.00 94.45 114.75 205,533 +20.75(+22.07%)
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.