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 Resources, Inc. - Common Shares (NQ:CHNR)

4.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 4.160 4.820 4.160 4.620 142,408 +0.07(+1.54%)
Mar 20, 2026 4.130 4.720 3.900 4.550 608,113 +0.19(+4.36%)
Mar 19, 2026 5.000 5.800 4.040 4.360 42,619,240 +1.06(+32.12%)
Mar 18, 2026 3.440 3.440 3.300 3.300 7,246 -0.05(-1.49%)
Mar 17, 2026 3.350 3.480 3.321 3.350 5,943 -0.00(-0.01%)
Mar 16, 2026 3.310 3.600 3.180 3.350 51,572 +0.02(+0.47%)
Mar 13, 2026 3.400 3.490 3.311 3.335 24,583 -0.09(-2.49%)
Mar 12, 2026 3.440 3.490 3.370 3.420 10,722 -0.08(-2.15%)
Mar 11, 2026 3.410 3.530 3.400 3.495 14,967 +0.00(+0.14%)
Mar 10, 2026 3.330 3.920 3.280 3.490 189,774 +0.12(+3.56%)
Mar 09, 2026 3.500 3.524 3.350 3.370 13,239 +0.01(+0.30%)
Mar 06, 2026 3.440 3.600 3.310 3.360 22,068 -0.05(-1.36%)
Mar 05, 2026 3.400 3.716 3.340 3.406 136,211 -0.03(-0.98%)
Mar 04, 2026 3.570 3.570 3.370 3.440 52,769 +0.06(+1.78%)
Mar 03, 2026 3.600 3.626 3.295 3.380 18,568 -0.17(-4.79%)
Mar 02, 2026 3.190 3.932 3.190 3.550 154,937 +0.32(+9.91%)
Feb 27, 2026 3.350 3.360 3.212 3.230 6,897 -0.12(-3.60%)
Feb 26, 2026 3.430 3.500 3.340 3.351 2,599 -0.05(-1.45%)
Feb 25, 2026 3.460 3.500 3.400 3.400 6,158 -0.08(-2.28%)
Feb 24, 2026 3.530 3.582 3.400 3.479 4,571 -0.11(-3.08%)
Feb 23, 2026 3.500 3.618 3.480 3.590 15,905 +0.11(+3.16%)
Feb 20, 2026 3.650 4.190 3.380 3.480 119,763 +0.07(+2.05%)
Feb 19, 2026 3.670 3.670 3.400 3.410 8,208 +0.06(+1.79%)
Feb 18, 2026 3.360 3.490 3.350 3.350 1,068 +0.09(+2.76%)
Feb 17, 2026 3.400 3.428 3.230 3.260 20,341 -0.16(-4.68%)
Feb 13, 2026 3.540 3.615 3.420 3.420 11,508 -0.09(-2.56%)
Feb 12, 2026 3.710 3.820 3.510 3.510 6,242 -0.22(-5.96%)
Feb 11, 2026 3.730 3.830 3.610 3.732 2,450 -0.04(-0.99%)
Feb 10, 2026 3.800 3.800 3.630 3.770 8,006 +0.17(+4.72%)
Feb 09, 2026 3.730 3.734 3.530 3.600 15,345 +0.02(+0.56%)
Feb 06, 2026 3.660 3.710 3.500 3.580 8,712 -0.06(-1.65%)
Feb 05, 2026 3.840 3.840 3.540 3.640 37,430 -0.17(-4.46%)
Feb 04, 2026 3.731 3.960 3.680 3.810 11,857 -0.04(-1.04%)
Feb 03, 2026 4.080 4.130 3.850 3.850 27,855 -0.31(-7.34%)
Feb 02, 2026 4.260 4.260 4.010 4.155 27,712 -0.11(-2.69%)
Jan 30, 2026 4.110 4.390 4.110 4.270 25,897 +0.03(+0.71%)
Jan 29, 2026 4.260 4.550 3.960 4.240 117,578 -0.03(-0.80%)
Jan 28, 2026 4.130 4.320 3.810 4.274 225,411 +0.31(+7.93%)
Jan 27, 2026 4.140 4.360 3.820 3.960 37,588 -0.41(-9.38%)
Jan 26, 2026 4.330 4.470 4.040 4.370 38,353 -0.03(-0.68%)
Jan 23, 2026 4.010 4.420 4.008 4.400 69,387 +0.44(+10.97%)
Jan 22, 2026 3.770 4.025 3.700 3.965 72,311 +0.21(+5.73%)
Jan 21, 2026 3.840 3.865 3.550 3.750 30,026 -0.08(-2.09%)
Jan 20, 2026 4.060 4.060 3.775 3.830 28,713 +0.02(+0.60%)
Jan 16, 2026 4.480 4.480 3.480 3.807 37,130 -0.72(-15.96%)
Jan 15, 2026 3.830 5.700 3.830 4.530 181,830 +0.53(+13.25%)
Jan 14, 2026 4.100 4.100 3.793 4.000 5,603 -0.05(-1.23%)
Jan 13, 2026 3.750 4.050 3.750 4.050 24,946 +0.33(+8.84%)
Jan 12, 2026 3.620 3.750 3.620 3.721 5,646 +0.10(+2.68%)
Jan 09, 2026 3.680 3.680 3.624 3.624 1,923 -0.08(-2.16%)
Jan 08, 2026 3.680 3.720 3.619 3.704 6,355 +0.11(+3.03%)
Jan 07, 2026 3.720 3.720 3.550 3.595 5,342 +0.10(+3.01%)
Jan 06, 2026 3.610 3.649 3.490 3.490 4,965 -0.10(-2.79%)
Jan 05, 2026 3.480 3.640 3.430 3.590 4,741 +0.07(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.