• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    China Natural Res (NQ: CHNR )

    0.6325 +0.0220 (+3.60%)
    Streaming Delayed Price Updated: 3:36 PM EDT, Aug 20, 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 (%)
    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%)
    Aug 01, 2024 0.6300 0.6400 0.6112 0.6140 23,148 -0.01(-0.97%)
    Jul 31, 2024 0.6280 0.6490 0.6200 0.6200 27,088 +0.00(+0.00%)
    Jul 30, 2024 0.6870 0.6870 0.6200 0.6200 95,191 -0.06(-8.82%)
    Jul 29, 2024 0.6818 0.6940 0.6515 0.6800 92,480 -0.01(-0.73%)
    Jul 26, 2024 0.6800 0.7000 0.6600 0.6850 25,816 -0.01(-0.94%)
    Jul 25, 2024 0.7100 0.7247 0.6800 0.6915 21,276 -0.01(-1.21%)
    Jul 24, 2024 0.7300 0.7399 0.6937 0.7000 62,045 -0.06(-8.38%)
    Jul 23, 2024 0.7555 0.7640 0.7333 0.7640 25,212 +0.00(+0.53%)
    Jul 22, 2024 0.7600 0.7855 0.7518 0.7600 49,637 -0.01(-1.30%)
    Jul 19, 2024 0.7700 0.8600 0.7400 0.7700 169,842 -0.00(-0.57%)
    Jul 18, 2024 0.7700 0.8000 0.7450 0.7744 19,174 -0.01(-0.72%)
    Jul 17, 2024 0.7881 0.8116 0.7800 0.7800 37,003 -0.01(-0.65%)
    Jul 16, 2024 0.7586 0.8000 0.7333 0.7851 44,722 +0.03(+3.49%)
    Jul 15, 2024 0.7670 0.7750 0.7311 0.7586 45,749 -0.00(-0.45%)
    Jul 12, 2024 0.7600 0.7900 0.7454 0.7620 72,376 -0.02(-2.25%)
    Jul 11, 2024 0.7500 0.8228 0.7306 0.7795 79,870 +0.01(+1.22%)
    Jul 10, 2024 0.7300 0.7866 0.7304 0.7701 26,729 +0.04(+5.49%)
    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%)
    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.