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 (%)
Mar 28, 2013 23.50 23.50 23.50 23.50 258 -0.20(-0.84%)
Mar 27, 2013 24.00 26.00 23.70 23.70 542 +0.15(+0.64%)
Mar 26, 2013 24.20 24.25 23.55 23.55 119 -1.30(-5.23%)
Mar 25, 2013 24.90 25.00 24.25 24.85 1,034 -0.15(-0.60%)
Mar 22, 2013 25.45 25.45 25.00 25.00 280 -0.40(-1.57%)
Mar 21, 2013 25.40 25.40 25.40 25.40 20 +0.00(+0.00%)
Mar 20, 2013 25.65 25.65 25.40 25.40 178 -0.10(-0.39%)
Mar 19, 2013 25.50 25.50 25.50 25.50 45 +0.10(+0.39%)
Mar 18, 2013 25.40 25.40 25.40 25.40 100 +0.00(+0.00%)
Mar 15, 2013 24.25 26.25 24.25 25.40 281 +1.15(+4.74%)
Mar 14, 2013 24.25 24.25 24.25 24.25 44 -0.10(-0.41%)
Mar 13, 2013 24.50 25.34 24.35 24.35 660 -1.90(-7.24%)
Mar 11, 2013 26.50 26.25 26.25 26.25 80 +1.50(+6.06%)
Mar 08, 2013 25.00 25.70 24.75 24.75 483 -0.33(-1.32%)
Mar 07, 2013 25.00 25.08 25.00 25.08 40 -0.92(-3.54%)
Mar 06, 2013 26.95 27.00 24.20 26.00 218 -0.50(-1.89%)
Mar 05, 2013 24.20 26.50 24.20 26.50 348 +1.00(+3.92%)
Mar 01, 2013 25.30 25.50 25.50 25.50 120 -1.70(-6.25%)
Feb 28, 2013 27.20 27.20 24.15 27.20 480 +1.50(+5.84%)
Feb 27, 2013 24.00 26.05 23.90 25.70 2,178 +1.70(+7.08%)
Feb 26, 2013 24.00 24.00 24.00 24.00 40 -0.15(-0.62%)
Feb 25, 2013 24.80 24.80 24.00 24.15 343 -0.50(-2.03%)
Feb 22, 2013 24.65 24.65 24.65 24.65 20 +0.15(+0.61%)
Feb 21, 2013 24.25 24.91 24.25 24.50 1,259 +0.15(+0.62%)
Feb 19, 2013 24.25 24.35 24.35 24.35 100 -1.15(-4.51%)
Feb 15, 2013 27.50 27.50 25.50 25.50 520 -1.70(-6.25%)
Feb 14, 2013 27.25 27.45 26.55 27.20 252 +0.15(+0.55%)
Feb 13, 2013 28.20 29.90 26.59 27.05 597 -2.90(-9.68%)
Feb 12, 2013 29.11 30.00 25.60 29.95 483 +0.90(+3.10%)
Feb 11, 2013 25.50 29.95 25.35 29.05 140 -0.65(-2.19%)
Feb 08, 2013 25.00 29.70 24.85 29.70 140 +2.70(+10.00%)
Feb 07, 2013 27.65 27.75 26.50 27.00 369 -0.50(-1.82%)
Feb 06, 2013 27.50 27.50 27.50 27.50 100 +0.10(+0.36%)
Feb 04, 2013 26.05 28.25 23.75 27.40 454 +3.40(+14.17%)
Feb 01, 2013 25.80 26.25 24.00 24.00 642 -2.05(-7.87%)
Jan 31, 2013 26.30 26.30 26.05 26.05 108 -0.20(-0.76%)
Jan 30, 2013 26.00 26.25 26.00 26.25 582 -1.25(-4.54%)
Jan 29, 2013 26.00 27.50 26.00 27.50 120 -0.10(-0.36%)
Jan 28, 2013 25.86 27.60 25.86 27.60 140 -0.60(-2.13%)
Jan 25, 2013 28.20 28.20 28.20 28.20 20 +0.60(+2.17%)
Jan 24, 2013 27.60 27.60 27.60 27.60 229 +0.45(+1.66%)
Jan 23, 2013 29.35 29.60 26.64 27.15 985 -1.30(-4.57%)
Jan 22, 2013 28.45 28.45 28.45 28.45 60 -1.00(-3.40%)
Jan 18, 2013 30.00 30.00 26.85 29.45 220 +1.60(+5.75%)
Jan 17, 2013 29.05 29.85 27.85 27.85 550 +0.05(+0.18%)
Jan 16, 2013 29.50 29.50 27.25 27.80 329 -1.95(-6.55%)
Jan 15, 2013 27.80 29.75 27.55 29.75 555 -0.75(-2.46%)
Jan 14, 2013 31.15 31.15 30.50 30.50 80 -0.40(-1.29%)
Jan 11, 2013 30.15 30.90 30.00 30.90 732 +0.00(+0.00%)
Jan 10, 2013 29.75 30.95 28.01 30.90 913 +1.24(+4.20%)
Jan 09, 2013 27.50 30.85 27.01 29.66 2,523 +2.16(+7.84%)
Jan 08, 2013 25.75 30.40 25.30 27.50 2,278 +2.90(+11.79%)
Jan 07, 2013 21.90 25.57 21.90 24.60 1,466 +2.85(+13.10%)
Jan 03, 2013 21.75 21.75 21.75 21.75 0 +0.05(+0.23%)
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.