ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

China Natural Res (NQ: CHNR )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 0.7066 0.7480 0.7066 0.7300 62,257 -0.03(-3.36%)
Jul 08, 2024 0.7500 0.7894 0.7250 0.7554 44,271 +0.01(+1.25%)
Jul 05, 2024 0.7308 0.8200 0.7101 0.7461 115,052 +0.06(+8.11%)
Jul 03, 2024 0.7533 0.7599 0.6801 0.6901 97,817 -0.08(-10.61%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.