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 (%)
May 31, 2013 20.25 20.65 20.15 20.15 452 -0.05(-0.25%)
May 30, 2013 20.75 20.75 20.15 20.20 0 -0.05(-0.25%)
May 29, 2013 20.95 21.49 20.25 20.25 1,850 -0.60(-2.88%)
May 28, 2013 20.95 20.95 20.75 20.85 472 -0.10(-0.48%)
May 24, 2013 21.90 21.90 20.95 20.95 0 +0.20(+0.96%)
May 22, 2013 20.75 20.75 20.75 20.75 0 +0.60(+2.98%)
May 21, 2013 20.15 20.15 20.15 20.15 0 +0.05(+0.25%)
May 20, 2013 20.70 20.70 20.10 20.10 0 -0.10(-0.50%)
May 17, 2013 20.15 21.70 20.15 20.20 0 -0.25(-1.22%)
May 16, 2013 20.35 20.60 20.10 20.45 920 -0.55(-2.62%)
May 15, 2013 20.40 21.00 20.40 21.00 0 -1.40(-6.25%)
May 13, 2013 21.15 22.40 21.00 22.40 0 +0.90(+4.19%)
May 10, 2013 21.60 21.60 21.50 21.50 0 +0.10(+0.47%)
May 09, 2013 21.40 21.40 21.40 21.40 0 +0.40(+1.90%)
May 08, 2013 23.75 23.75 21.00 21.00 0 -2.35(-10.06%)
May 07, 2013 23.35 23.35 23.35 23.35 0 +0.35(+1.52%)
May 06, 2013 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 03, 2013 23.30 24.45 23.00 23.00 0 -0.50(-2.13%)
May 02, 2013 23.40 23.50 23.00 23.50 0 +0.05(+0.21%)
Apr 30, 2013 24.00 23.45 23.45 23.45 380 +0.12(+0.53%)
Apr 29, 2013 23.44 23.63 23.33 23.33 140 +0.08(+0.33%)
Apr 26, 2013 23.25 23.25 23.25 23.25 35 -0.19(-0.81%)
Apr 25, 2013 23.25 25.25 23.25 23.44 430 -0.31(-1.31%)
Apr 24, 2013 23.80 23.80 23.75 23.75 0 -0.10(-0.42%)
Apr 23, 2013 24.65 24.65 23.64 23.85 79 -1.35(-5.36%)
Apr 22, 2013 24.50 25.20 24.50 25.20 80 +1.95(+8.39%)
Apr 18, 2013 23.25 23.25 23.25 23.25 0 -1.20(-4.91%)
Apr 16, 2013 24.50 24.45 24.45 24.45 80 +1.15(+4.93%)
Apr 15, 2013 24.20 24.20 23.30 23.30 260 -1.30(-5.28%)
Apr 12, 2013 24.60 24.60 24.60 24.60 119 +0.90(+3.80%)
Apr 11, 2013 23.20 23.70 23.20 23.70 278 +0.45(+1.94%)
Apr 10, 2013 22.85 23.25 22.45 23.25 1,217 +0.70(+3.10%)
Apr 09, 2013 22.55 22.55 22.50 22.55 725 -0.31(-1.36%)
Apr 08, 2013 23.50 23.50 22.50 22.86 784 -0.64(-2.72%)
Apr 05, 2013 23.50 23.50 23.50 23.50 230 -0.00(-0.00%)
Apr 03, 2013 23.50 23.50 23.50 23.50 160 +0.00(+0.00%)
Apr 02, 2013 23.50 23.50 23.50 23.50 110 -0.50(-2.08%)
Apr 01, 2013 23.75 24.00 23.75 24.00 40 +0.50(+2.13%)
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%)
Jan 02, 2013 21.34 21.75 21.30 21.70 444 +0.20(+0.93%)
Dec 31, 2012 21.38 21.75 21.30 21.50 975 -0.50(-2.27%)
Dec 28, 2012 21.65 22.55 21.65 22.00 335 -0.25(-1.12%)
Dec 27, 2012 22.00 22.25 21.45 22.25 742 +0.00(+0.00%)
Dec 26, 2012 22.25 23.25 22.20 22.25 406 -1.15(-4.91%)
Dec 24, 2012 22.05 23.40 22.05 23.40 46 +0.95(+4.23%)
Dec 21, 2012 21.30 23.15 21.30 22.45 372 +0.75(+3.46%)
Dec 20, 2012 21.70 21.70 21.30 21.70 591 -0.15(-0.69%)
Dec 19, 2012 21.45 23.15 21.25 21.85 252 -1.40(-6.02%)
Dec 18, 2012 23.35 23.35 21.65 23.25 530 -0.10(-0.43%)
Dec 17, 2012 22.85 23.35 20.60 23.35 133 +1.60(+7.35%)
Dec 14, 2012 22.00 22.05 21.65 21.75 1,574 +0.10(+0.46%)
Dec 13, 2012 22.50 22.50 21.05 21.65 555 -1.82(-7.75%)
Dec 11, 2012 22.85 23.47 23.47 23.47 1,320 -0.43(-1.80%)
Dec 10, 2012 24.75 25.00 21.60 23.90 1,431 -1.10(-4.40%)
Dec 07, 2012 25.00 25.00 25.00 25.00 189 -1.15(-4.40%)
Dec 06, 2012 26.15 26.15 26.15 26.15 80 +0.00(+0.00%)
Dec 05, 2012 26.25 27.62 26.00 26.15 880 -0.10(-0.38%)
Dec 04, 2012 26.25 26.25 26.25 26.25 100 -0.65(-2.41%)
Nov 30, 2012 26.00 27.00 26.00 26.90 459 +0.40(+1.51%)
Nov 29, 2012 26.45 26.50 26.00 26.50 102 +0.00(+0.00%)
Nov 28, 2012 26.00 27.47 26.00 26.50 575 +0.45(+1.73%)
Nov 27, 2012 26.90 26.90 25.73 26.05 1,506 -0.95(-3.52%)
Nov 26, 2012 27.75 27.75 27.00 27.00 265 -1.05(-3.74%)
Nov 23, 2012 27.50 28.05 27.40 28.05 495 +0.51(+1.85%)
Nov 21, 2012 27.54 27.54 27.54 27.54 20 +0.04(+0.15%)
Nov 20, 2012 28.00 28.00 27.50 27.50 418 -0.50(-1.79%)
Nov 19, 2012 28.00 28.06 28.00 28.00 130 -0.07(-0.24%)
Nov 16, 2012 28.15 28.25 28.00 28.07 259 +0.02(+0.07%)
Nov 14, 2012 28.05 28.05 28.05 28.05 60 +0.25(+0.90%)
Nov 13, 2012 27.80 27.80 27.80 27.80 20 +0.14(+0.51%)
Nov 12, 2012 27.66 27.66 27.66 27.66 80 +0.16(+0.58%)
Nov 09, 2012 27.50 27.50 27.50 27.50 120 -1.00(-3.51%)
Nov 07, 2012 28.50 28.50 28.50 28.50 80 +0.15(+0.53%)
Nov 06, 2012 28.35 28.35 28.35 28.35 0 +0.40(+1.43%)
Nov 05, 2012 27.80 27.95 27.80 27.95 47 -0.55(-1.93%)
Nov 02, 2012 28.52 28.52 28.50 28.50 145 -0.75(-2.56%)
Nov 01, 2012 28.50 29.25 28.35 29.25 304 +0.75(+2.63%)
Oct 31, 2012 29.25 29.25 28.50 28.50 149 -0.01(-0.03%)
Oct 26, 2012 28.70 28.51 28.51 28.51 60 -0.24(-0.84%)
Oct 25, 2012 28.55 28.75 28.50 28.75 612 -0.75(-2.54%)
Oct 24, 2012 29.50 29.60 29.50 29.50 683 +0.45(+1.55%)
Oct 23, 2012 30.10 30.10 29.05 29.05 40 +0.20(+0.69%)
Oct 19, 2012 28.36 30.20 28.36 28.85 178 -2.05(-6.63%)
Oct 18, 2012 30.70 31.15 30.70 30.90 440 -0.35(-1.12%)
Oct 17, 2012 28.95 31.45 28.95 31.25 851 +2.85(+10.04%)
Oct 16, 2012 29.35 29.35 28.15 28.40 140 -0.95(-3.24%)
Oct 15, 2012 29.35 29.35 29.35 29.35 28 -0.70(-2.31%)
Oct 11, 2012 31.10 30.05 30.05 30.05 680 -0.00(-0.02%)
Oct 10, 2012 30.25 30.25 29.75 30.05 904 -1.15(-3.69%)
Oct 09, 2012 31.30 31.50 28.95 31.20 874 +2.20(+7.59%)
Oct 08, 2012 31.25 31.25 28.90 29.00 222 -0.75(-2.52%)
Oct 04, 2012 29.75 29.75 29.75 29.75 0 -1.75(-5.56%)
Oct 03, 2012 31.25 31.75 30.85 31.50 165 -1.00(-3.08%)
Oct 02, 2012 30.00 33.05 30.00 32.50 304 +1.00(+3.17%)
Sep 28, 2012 31.50 31.50 31.50 31.50 0 -1.20(-3.67%)
Sep 27, 2012 33.30 33.30 32.60 32.70 217 -0.85(-2.53%)
Sep 26, 2012 33.10 33.70 33.10 33.55 160 +0.70(+2.13%)
Sep 25, 2012 32.85 32.85 32.85 32.85 29 +0.35(+1.08%)
Sep 21, 2012 33.70 32.50 32.50 32.50 860 -0.50(-1.52%)
Sep 20, 2012 32.60 33.80 32.55 33.00 1,250 -2.70(-7.56%)
Sep 19, 2012 33.70 35.95 32.50 35.70 687 +2.70(+8.18%)
Sep 18, 2012 34.00 34.05 32.75 33.00 936 +0.50(+1.54%)
Sep 17, 2012 35.40 35.40 32.50 32.50 1,020 -2.50(-7.14%)
Sep 14, 2012 35.85 35.85 34.95 35.00 360 -0.50(-1.41%)
Sep 13, 2012 35.00 35.75 34.75 35.50 1,183 -0.24(-0.67%)
Sep 12, 2012 35.00 35.74 35.00 35.74 489 +0.69(+1.97%)
Sep 11, 2012 35.05 35.16 35.05 35.05 170 +0.10(+0.29%)
Sep 10, 2012 35.60 35.60 34.95 34.95 87 -0.10(-0.29%)
Sep 07, 2012 35.35 36.70 34.31 35.05 1,222 -0.45(-1.27%)
Sep 06, 2012 37.00 37.00 35.50 35.50 540 -1.65(-4.44%)
Sep 05, 2012 35.45 37.15 35.25 37.15 607 +1.65(+4.65%)
Sep 04, 2012 36.65 36.65 35.45 35.50 1,091 -1.10(-3.01%)
Aug 31, 2012 37.40 41.00 36.60 36.60 784 -0.19(-0.52%)
Aug 30, 2012 36.79 36.79 36.79 36.79 20 +0.39(+1.07%)
Aug 29, 2012 36.35 36.40 36.35 36.40 92 -0.10(-0.27%)
Aug 27, 2012 37.60 38.35 35.25 36.50 522 +0.35(+0.97%)
Aug 24, 2012 38.10 38.10 36.15 36.15 80 -0.70(-1.91%)
Aug 23, 2012 40.45 40.45 36.85 36.85 898 -4.05(-9.89%)
Aug 22, 2012 40.40 40.90 40.40 40.90 440 -1.10(-2.62%)
Aug 21, 2012 42.55 44.00 40.30 42.00 1,774 -0.50(-1.18%)
Aug 20, 2012 44.70 44.74 40.39 42.50 1,789 -0.20(-0.48%)
Aug 17, 2012 42.70 42.75 40.21 42.70 992 +3.10(+7.84%)
Aug 16, 2012 36.50 39.60 36.20 39.60 1,167 +3.35(+9.24%)
Aug 15, 2012 36.25 36.25 36.25 36.25 160 +1.00(+2.84%)
Aug 14, 2012 35.75 37.05 35.00 35.25 1,066 +1.20(+3.52%)
Aug 13, 2012 35.95 35.95 34.05 34.05 80 -1.70(-4.75%)
Aug 10, 2012 35.20 36.81 35.20 35.75 1,041 +1.75(+5.15%)
Aug 09, 2012 35.05 35.05 32.70 34.00 1,013 -1.35(-3.82%)
Aug 08, 2012 34.10 35.75 32.41 35.35 480 +2.60(+7.94%)
Aug 07, 2012 31.40 32.75 31.25 32.75 720 +2.70(+8.99%)
Aug 06, 2012 28.00 31.40 28.00 30.05 2,042 +3.11(+11.54%)
Aug 03, 2012 29.30 29.30 26.94 26.94 380 +0.44(+1.65%)
Aug 02, 2012 27.50 29.98 26.50 26.50 223 +0.35(+1.35%)
Aug 01, 2012 25.10 27.15 25.10 26.15 661 +1.20(+4.81%)
Jul 31, 2012 24.95 25.20 24.95 24.95 180 +2.60(+11.63%)
Jul 30, 2012 24.25 24.25 21.95 22.35 783 -1.65(-6.87%)
Jul 27, 2012 24.05 25.00 22.95 24.00 1,202 +0.10(+0.42%)
Jul 26, 2012 21.35 23.90 21.35 23.90 605 +2.70(+12.74%)
Jul 24, 2012 20.00 21.20 21.20 21.20 1,040 +1.15(+5.74%)
Jul 23, 2012 19.75 20.05 19.75 20.05 220 +1.74(+9.50%)
Jul 20, 2012 18.95 19.85 17.80 18.31 955 -0.99(-5.13%)
Jul 19, 2012 19.10 19.48 19.10 19.30 140 -1.40(-6.76%)
Jul 18, 2012 19.70 20.70 18.75 20.70 378 +0.95(+4.81%)
Jul 17, 2012 20.80 21.25 19.40 19.75 742 -1.00(-4.82%)
Jul 16, 2012 20.75 20.75 20.75 20.75 100 -0.30(-1.43%)
Jul 13, 2012 22.35 22.35 21.05 21.05 706 +0.00(+0.00%)
Jul 11, 2012 21.65 21.05 21.05 21.05 480 +0.00(+0.00%)
Jul 10, 2012 21.25 21.25 21.05 21.05 200 -0.25(-1.17%)
Jul 09, 2012 21.00 22.40 21.00 21.30 340 -1.10(-4.91%)
Jul 05, 2012 22.35 22.40 22.40 22.40 220 +0.45(+2.05%)
Jul 03, 2012 20.50 22.40 20.50 21.95 306 +1.65(+8.13%)
Jul 02, 2012 20.30 20.30 20.30 20.30 91 -1.95(-8.76%)
Jun 29, 2012 20.30 22.25 20.30 22.25 280 +1.95(+9.60%)
Jun 28, 2012 21.75 21.75 20.30 20.30 245 -2.05(-9.17%)
Jun 26, 2012 22.35 22.35 22.35 22.35 200 +0.25(+1.13%)
Jun 25, 2012 20.80 22.45 20.50 22.10 469 +1.44(+6.97%)
Jun 22, 2012 20.30 22.00 18.75 20.66 2,070 -1.49(-6.73%)
Jun 21, 2012 24.20 24.20 22.15 22.15 382 -0.30(-1.34%)
Jun 20, 2012 21.55 22.45 21.10 22.45 402 +0.70(+3.22%)
Jun 19, 2012 21.30 24.45 21.30 21.75 2,046 +0.80(+3.82%)
Jun 18, 2012 19.20 21.10 19.20 20.95 2,553 +2.90(+16.07%)
Jun 15, 2012 25.25 25.25 16.60 18.05 8,342 -7.30(-28.80%)
Jun 14, 2012 30.30 30.30 25.10 25.35 1,820 -4.75(-15.78%)
Jun 13, 2012 31.45 31.45 30.10 30.10 509 -1.61(-5.09%)
Jun 12, 2012 30.60 31.72 30.60 31.72 40 +1.57(+5.19%)
Jun 11, 2012 30.50 30.50 30.15 30.15 40 +0.00(+0.00%)
Jun 08, 2012 30.25 30.25 30.15 30.15 160 -0.95(-3.05%)
Jun 07, 2012 31.10 31.10 31.10 31.10 60 -0.35(-1.11%)
Jun 06, 2012 30.45 31.45 30.45 31.45 250 +1.35(+4.49%)
Jun 05, 2012 32.50 32.50 30.05 30.10 343 -3.45(-10.28%)
Jun 04, 2012 33.55 33.55 33.55 33.55 60 +2.00(+6.34%)
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.