Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Natural Res (NQ: CHNR )

0.7698 +0.0598 (+8.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.6500 0.7200 0.6500 0.7100 202,415 +0.06(+9.37%)
Sep 25, 2024 0.6840 0.6840 0.6000 0.6492 55,612 -0.04(-5.91%)
Sep 24, 2024 0.6310 0.6994 0.6150 0.6900 155,356 +0.08(+13.36%)
Sep 23, 2024 0.6244 0.6340 0.5874 0.6087 13,296 -0.00(-0.23%)
Sep 20, 2024 0.6101 0.6277 0.6100 0.6101 7,190 +0.00(+0.02%)
Sep 19, 2024 0.6200 0.6300 0.6100 0.6100 20,048 -0.03(-3.97%)
Sep 18, 2024 0.6292 0.6366 0.6200 0.6352 14,372 -0.01(-2.16%)
Sep 17, 2024 0.6348 0.6900 0.6300 0.6492 27,183 -0.02(-2.62%)
Sep 16, 2024 0.6680 0.7100 0.6100 0.6667 41,444 +0.02(+3.19%)
Sep 13, 2024 0.5980 0.8200 0.5505 0.6461 596,063 +0.04(+6.09%)
Sep 12, 2024 0.7224 0.7400 0.5761 0.6090 274,740 -0.12(-16.30%)
Sep 11, 2024 0.5990 0.7700 0.5845 0.7276 1,969,022 +0.16(+27.65%)
Sep 10, 2024 0.5650 0.5958 0.5600 0.5700 19,804 +0.00(+0.00%)
Sep 09, 2024 0.5600 0.5840 0.5600 0.5700 16,558 +0.01(+1.79%)
Sep 06, 2024 0.5790 0.5790 0.5600 0.5600 5,841 -0.02(-3.28%)
Sep 05, 2024 0.5600 0.5790 0.5510 0.5790 2,254 +0.01(+1.78%)
Sep 04, 2024 0.5507 0.5737 0.5507 0.5689 8,617 +0.00(+0.21%)
Sep 03, 2024 0.6000 0.5969 0.5650 0.5677 2,641 +0.00(+0.48%)
Aug 30, 2024 0.5751 0.6121 0.5650 0.5650 10,522 -0.02(-2.69%)
Aug 29, 2024 0.5830 0.6060 0.5750 0.5806 12,485 -0.02(-3.28%)
Aug 28, 2024 0.6256 0.6256 0.6000 0.6003 9,653 -0.02(-3.97%)
Aug 27, 2024 0.6000 0.6300 0.6000 0.6251 9,626 +0.03(+4.18%)
Aug 26, 2024 0.6300 0.6312 0.5900 0.6000 7,274 -0.02(-3.23%)
Aug 23, 2024 0.6300 0.6300 0.6098 0.6200 18,788 -0.01(-1.59%)
Aug 22, 2024 0.6159 0.6300 0.5901 0.6300 14,695 +0.03(+4.97%)
Aug 21, 2024 0.6200 0.6311 0.6002 0.6002 6,307 -0.03(-4.90%)
Aug 20, 2024 0.6210 0.6325 0.6054 0.6311 12,207 +0.02(+3.37%)
Aug 19, 2024 0.6100 0.6105 0.6000 0.6105 34,068 +0.00(+0.69%)
Aug 16, 2024 0.6002 0.6200 0.6001 0.6063 15,737 +0.01(+2.09%)
Aug 15, 2024 0.6100 0.6100 0.5920 0.5939 6,462 -0.02(-2.64%)
Aug 14, 2024 0.6150 0.6200 0.6050 0.6100 6,393 -0.01(-0.88%)
Aug 13, 2024 0.6125 0.6199 0.6089 0.6154 9,753 +0.00(+0.07%)
Aug 12, 2024 0.6033 0.6200 0.5858 0.6150 5,120 +0.03(+5.47%)
Aug 09, 2024 0.5842 0.5900 0.5784 0.5831 11,245 +0.00(+0.83%)
Aug 08, 2024 0.5940 0.5950 0.5726 0.5783 23,335 -0.02(-2.81%)
Aug 07, 2024 0.5603 0.5998 0.5543 0.5950 28,679 +0.03(+4.44%)
Aug 06, 2024 0.5800 0.5800 0.5473 0.5697 36,580 -0.01(-1.76%)
Aug 05, 2024 0.6100 0.6100 0.5703 0.5799 58,688 -0.04(-6.44%)
Aug 02, 2024 0.6400 0.6400 0.6112 0.6198 15,821 +0.01(+0.94%)
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.