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 (%)
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%)
Feb 01, 2024 0.9700 0.9700 0.9600 0.9600 1,574 -0.02(-2.04%)
Jan 31, 2024 1.010 1.050 0.9700 0.9800 5,298 -0.04(-3.92%)
Jan 30, 2024 1.080 1.080 1.010 1.020 4,549 -0.06(-5.48%)
Jan 29, 2024 1.100 1.180 1.040 1.079 7,179 +0.06(+5.79%)
Jan 26, 2024 1.060 1.162 1.020 1.020 7,688 -0.04(-3.77%)
Jan 25, 2024 1.113 1.113 1.060 1.060 4,625 -0.08(-7.02%)
Jan 24, 2024 1.205 1.234 1.140 1.140 4,247 +0.01(+0.80%)
Jan 23, 2024 1.130 1.195 1.100 1.131 11,064 -0.11(-8.79%)
Jan 22, 2024 1.080 1.250 1.080 1.240 27,153 -0.01(-0.55%)
Jan 19, 2024 1.280 1.280 1.151 1.247 10,704 -0.07(-5.62%)
Jan 18, 2024 1.268 1.321 1.200 1.321 9,142 -0.01(-0.67%)
Jan 17, 2024 1.350 1.350 1.230 1.330 3,973 -0.02(-1.48%)
Jan 16, 2024 1.330 1.368 1.260 1.350 6,932 -0.06(-4.26%)
Jan 12, 2024 1.400 1.410 1.330 1.410 2,322 +0.00(+0.00%)
Jan 11, 2024 1.370 1.410 1.350 1.410 1,704 +0.00(+0.35%)
Jan 10, 2024 1.440 1.440 1.380 1.405 1,093 -0.05(-3.77%)
Jan 09, 2024 1.460 1.460 1.460 1.460 306 +0.06(+4.29%)
Jan 08, 2024 1.395 1.430 1.395 1.400 3,635 -0.03(-2.04%)
Jan 05, 2024 1.430 1.445 1.400 1.429 4,160 -0.06(-4.09%)
Jan 04, 2024 1.440 1.490 1.440 1.490 3,161 -0.04(-2.61%)
Jan 03, 2024 1.460 1.530 1.399 1.530 2,820 -0.02(-1.29%)
Jan 02, 2024 1.510 1.550 1.371 1.550 3,933 -0.04(-2.71%)
Dec 29, 2023 1.470 1.593 1.330 1.593 18,489 +0.12(+8.00%)
Dec 28, 2023 1.610 1.610 1.400 1.475 12,226 -0.11(-7.23%)
Dec 27, 2023 1.600 1.650 1.330 1.590 47,269 +0.04(+2.58%)
Dec 26, 2023 1.720 1.722 1.540 1.550 42,804 -0.15(-8.82%)
Dec 22, 2023 1.670 1.775 1.650 1.700 18,203 +0.03(+1.80%)
Dec 21, 2023 1.640 1.762 1.640 1.670 13,071 -0.10(-5.65%)
Dec 20, 2023 1.770 1.770 1.770 1.770 1,072 +0.08(+4.73%)
Dec 19, 2023 1.770 1.780 1.650 1.690 18,895 +0.01(+0.60%)
Dec 18, 2023 1.730 1.730 1.650 1.680 2,389 -0.05(-2.89%)
Dec 15, 2023 1.690 1.750 1.660 1.730 11,218 -0.02(-1.14%)
Dec 14, 2023 1.740 1.800 1.680 1.750 19,643 +0.01(+0.57%)
Dec 13, 2023 1.750 1.800 1.690 1.740 4,669 -0.05(-2.79%)
Dec 12, 2023 1.810 1.810 1.750 1.790 687 -0.04(-2.19%)
Dec 08, 2023 1.830 464 +0.10(+5.78%)
Dec 07, 2023 1.730 1.730 1.730 1.730 319 -0.11(-5.98%)
Dec 06, 2023 1.700 1.860 1.700 1.840 2,027 +0.02(+1.10%)
Dec 05, 2023 1.740 1.840 1.720 1.820 6,337 +0.07(+4.00%)
Dec 04, 2023 1.680 1.760 1.680 1.750 984 +0.07(+4.17%)
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.