Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Natural Res (NQ: CHNR )

0.6901 -0.0819 (-10.61%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 3, 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 (%)
Jul 02, 2024 0.7500 0.8073 0.7500 0.7720 83,194 -0.01(-1.03%)
Jul 01, 2024 0.7600 0.8000 0.7220 0.7800 56,789 -0.00(-0.38%)
Jun 28, 2024 0.8293 0.8700 0.7513 0.7830 202,222 -0.09(-10.51%)
Jun 27, 2024 0.7800 0.9150 0.7610 0.8750 915,246 +0.05(+6.09%)
Jun 26, 2024 0.9000 0.9699 0.7800 0.8248 8,085,700 +0.04(+5.74%)
Jun 25, 2024 0.6900 0.7800 0.6814 0.7800 4,002,639 +0.10(+15.56%)
Jun 24, 2024 0.7250 0.7250 0.6700 0.6750 14,254 -0.02(-2.79%)
Jun 21, 2024 0.6960 0.7131 0.6882 0.6944 19,872 +0.02(+2.34%)
Jun 20, 2024 0.7031 0.7130 0.6103 0.6785 65,329 -0.02(-3.50%)
Jun 18, 2024 0.7700 0.7800 0.6721 0.7031 131,636 -0.10(-12.10%)
Jun 17, 2024 0.8299 0.8299 0.7800 0.7999 26,605 -0.03(-3.63%)
Jun 14, 2024 0.8575 0.8575 0.8300 0.8300 3,713 -0.03(-3.21%)
Jun 13, 2024 0.8300 0.8600 0.8200 0.8575 12,949 +0.01(+1.72%)
Jun 12, 2024 0.8501 0.8660 0.8320 0.8430 24,733 -0.01(-1.65%)
Jun 11, 2024 0.8570 0.8571 0.8340 0.8571 10,207 +0.01(+1.62%)
Jun 10, 2024 0.9141 0.9141 0.8320 0.8434 16,661 -0.03(-3.06%)
Jun 07, 2024 0.8810 0.9150 0.8599 0.8700 55,551 -0.00(-0.06%)
Jun 06, 2024 0.9017 0.9041 0.8620 0.8705 24,511 -0.02(-2.19%)
Jun 05, 2024 0.8900 0.8900 0.8650 0.8900 37,426 +0.00(+0.00%)
Jun 04, 2024 0.8701 0.8915 0.8640 0.8900 53,684 +0.01(+1.14%)
Jun 03, 2024 0.9170 0.9170 0.8800 0.8800 17,150 -0.05(-5.19%)
May 31, 2024 0.8750 0.9397 0.8750 0.9282 55,252 +0.05(+5.48%)
May 30, 2024 0.9064 0.9400 0.8700 0.8800 46,644 -0.02(-2.22%)
May 29, 2024 0.9500 0.9495 0.9000 0.9000 81,538 -0.02(-2.58%)
May 28, 2024 0.9700 0.9700 0.9200 0.9238 425,378 +0.00(+0.41%)
May 24, 2024 0.9600 0.9661 0.8867 0.9200 39,096 -0.04(-4.27%)
May 23, 2024 1.000 1.000 0.9209 0.9610 33,501 -0.02(-2.44%)
May 22, 2024 0.9490 1.100 0.9490 0.9850 106,155 +0.05(+5.34%)
May 21, 2024 1.060 1.060 0.9250 0.9351 133,220 -0.13(-12.20%)
May 20, 2024 0.9900 1.100 0.9530 1.065 468,277 +0.11(+12.11%)
May 17, 2024 0.9300 1.050 0.9300 0.9500 140,586 +0.02(+2.14%)
May 16, 2024 0.9518 0.9600 0.9217 0.9301 25,081 -0.02(-2.35%)
May 15, 2024 0.9400 0.9750 0.9200 0.9525 12,465 +0.01(+1.33%)
May 14, 2024 0.9100 0.9900 0.9001 0.9400 147,445 +0.03(+3.30%)
May 13, 2024 0.9400 0.9400 0.9000 0.9100 66,270 -0.03(-3.70%)
May 10, 2024 0.9500 0.9553 0.9301 0.9450 21,130 -0.01(-0.58%)
May 09, 2024 0.9550 0.9600 0.9300 0.9505 24,126 -0.01(-0.99%)
May 08, 2024 0.9500 0.9600 0.9410 0.9600 8,542 +0.01(+0.58%)
May 07, 2024 0.9400 0.9590 0.9399 0.9545 19,308 +0.01(+1.54%)
May 06, 2024 0.9600 0.9700 0.9400 0.9400 29,098 -0.03(-3.00%)
May 03, 2024 1.005 1.010 0.9690 0.9691 19,088 -0.03(-2.85%)
May 02, 2024 0.9690 1.020 0.9600 0.9975 15,344 +0.02(+1.79%)
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.