China Natural Res (NQ: CHNR )

0.6892 +0.0091 (+1.34%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.40 21.90 21.90 21.90 900 -0.25(-1.13%)
Oct 30, 2013 23.30 23.60 21.90 22.15 0 -0.33(-1.45%)
Oct 29, 2013 22.05 24.75 21.80 22.48 0 -0.57(-2.49%)
Oct 28, 2013 24.10 24.10 22.95 23.05 0 -1.80(-7.24%)
Oct 25, 2013 22.65 24.95 22.65 24.85 0 -0.05(-0.20%)
Oct 24, 2013 24.95 24.95 22.65 24.90 0 -0.05(-0.20%)
Oct 23, 2013 23.10 25.00 21.50 24.95 0 +1.91(+8.30%)
Oct 22, 2013 24.15 24.15 23.04 23.04 0 -1.46(-5.97%)
Oct 21, 2013 23.50 25.00 23.50 24.50 0 -0.50(-2.00%)
Oct 18, 2013 25.00 25.00 25.00 25.00 100 +0.05(+0.20%)
Oct 17, 2013 23.10 25.00 23.10 24.95 0 +0.55(+2.25%)
Oct 16, 2013 24.13 24.40 23.55 24.40 0 +0.00(+0.00%)
Oct 15, 2013 23.15 24.40 23.05 24.40 0 +0.00(+0.00%)
Oct 14, 2013 25.00 25.00 24.25 24.40 0 +0.15(+0.62%)
Oct 11, 2013 25.60 25.75 24.05 24.25 0 -0.16(-0.64%)
Oct 10, 2013 23.45 26.00 22.10 24.41 0 +1.91(+8.47%)
Oct 08, 2013 23.20 22.50 22.50 22.50 140 -0.45(-1.96%)
Oct 07, 2013 21.35 23.20 21.35 22.95 0 +1.55(+7.24%)
Oct 04, 2013 21.32 21.40 21.32 21.40 0 -1.00(-4.46%)
Oct 03, 2013 21.45 22.40 21.45 22.40 0 +0.25(+1.13%)
Oct 01, 2013 22.15 22.15 22.15 22.15 20 -0.35(-1.56%)
Sep 27, 2013 22.50 22.50 22.40 22.50 0 +0.00(+0.00%)
Sep 25, 2013 24.05 22.50 22.50 22.50 1,040 +0.95(+4.41%)
Sep 24, 2013 21.55 21.55 21.55 21.55 0 -0.45(-2.05%)
Sep 19, 2013 21.90 22.00 22.00 22.00 180 -0.45(-2.00%)
Sep 16, 2013 22.40 22.45 22.45 22.45 200 +0.20(+0.90%)
Sep 13, 2013 22.20 22.75 21.50 22.25 0 +0.70(+3.25%)
Sep 10, 2013 22.20 21.55 21.55 21.55 240 +0.00(+0.00%)
Sep 09, 2013 21.55 21.60 21.55 21.55 0 +0.00(+0.00%)
Sep 06, 2013 21.85 22.07 21.55 21.55 0 -0.45(-2.05%)
Sep 05, 2013 21.75 22.00 21.75 22.00 0 -0.40(-1.79%)
Sep 04, 2013 22.40 22.40 22.40 22.40 0 +0.05(+0.22%)
Sep 03, 2013 22.45 22.45 21.80 22.35 0 +0.60(+2.76%)
Aug 30, 2013 21.90 22.17 21.75 21.75 0 +0.15(+0.69%)
Aug 28, 2013 21.60 21.60 21.60 21.60 180 -0.10(-0.46%)
Aug 27, 2013 22.00 22.00 21.70 21.70 0 -1.65(-7.07%)
Aug 23, 2013 23.35 23.35 23.35 23.35 0 +1.10(+4.94%)
Aug 22, 2013 22.30 22.30 22.25 22.25 0 -0.10(-0.45%)
Aug 21, 2013 22.35 22.35 22.35 22.35 0 +0.70(+3.23%)
Aug 20, 2013 21.65 22.50 21.45 21.65 0 -0.95(-4.20%)
Aug 19, 2013 22.55 22.70 22.50 22.60 0 -0.60(-2.59%)
Aug 16, 2013 21.35 23.62 21.30 23.20 0 +1.25(+5.69%)
Aug 15, 2013 22.70 22.70 21.95 21.95 84 -1.70(-7.19%)
Aug 14, 2013 22.30 23.65 22.30 23.65 0 +1.10(+4.88%)
Aug 13, 2013 21.95 23.60 21.95 22.55 2,536 +1.05(+4.88%)
Aug 12, 2013 21.80 22.35 21.30 21.50 817 -0.85(-3.80%)
Aug 09, 2013 21.34 22.40 21.34 22.35 440 -0.10(-0.44%)
Aug 08, 2013 21.10 22.45 21.10 22.45 410 +0.75(+3.46%)
Aug 07, 2013 21.55 21.70 21.16 21.70 333 -0.30(-1.36%)
Aug 05, 2013 21.85 22.00 22.00 22.00 960 +0.35(+1.62%)
Aug 02, 2013 21.60 23.95 21.15 21.65 1,470 -0.30(-1.37%)
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.