China Natural Resources, Inc. (NQ: CHNR)
2.230 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.230 2.230 2.230 0 +0.15(+7.20%)
May 21, 2015 2.100 2.100 2.070 2.080 2,650 -0.07(-3.25%)
May 20, 2015 2.100 2.280 2.100 2.150 7,700 +0.05(+2.38%)
May 19, 2015 2.080 2.111 2.080 2.100 3,756 +0.00(+0.00%)
May 18, 2015 2.100 2.100 2.100 2.100 150 -0.00(-0.15%)
May 15, 2015 2.050 2.290 2.050 2.103 11,008 +0.05(+2.47%)
May 14, 2015 2.340 2.340 2.010 2.053 1,174 +0.02(+1.11%)
May 13, 2015 2.080 2.080 2.010 2.030 8,702 -0.05(-2.40%)
May 12, 2015 2.030 2.190 2.030 2.080 5,344 -0.03(-1.63%)
May 11, 2015 2.350 2.350 2.115 2.115 2,325 -0.09(-3.89%)
May 08, 2015 2.120 2.220 2.110 2.200 7,871 +0.01(+0.59%)
May 07, 2015 2.190 2.200 2.160 2.187 7,292 +0.02(+0.83%)
May 06, 2015 2.233 2.233 2.169 2.169 1,519 -0.00(-0.05%)
May 05, 2015 2.270 2.270 2.130 2.170 1,911 -0.10(-4.41%)
May 04, 2015 2.160 2.299 2.160 2.270 1,285 -0.07(-2.99%)
May 01, 2015 2.300 2.350 2.120 2.340 13,856 +0.07(+3.08%)
Apr 30, 2015 2.200 2.330 2.110 2.270 20,682 +0.08(+3.65%)
Apr 29, 2015 2.230 2.230 2.190 2.190 4,002 +0.00(+0.00%)
Apr 28, 2015 2.110 2.250 2.110 2.190 25,657 +0.00(+0.00%)
Apr 27, 2015 2.210 2.360 2.190 2.190 42,193 -0.04(-1.79%)
Apr 24, 2015 2.150 2.330 2.140 2.230 7,440 +0.00(+0.00%)
Apr 23, 2015 2.240 2.360 2.110 2.230 19,276 -0.02(-0.67%)
Apr 22, 2015 2.370 2.460 2.110 2.245 26,151 +0.06(+2.51%)
Apr 21, 2015 2.190 2.470 2.100 2.190 23,175 -0.02(-0.77%)
Apr 20, 2015 2.100 2.520 2.100 2.207 44,438 +0.11(+5.10%)
Apr 17, 2015 2.300 2.300 2.071 2.100 46,216 -0.23(-9.87%)
Apr 16, 2015 2.060 2.690 2.060 2.330 262,771 +0.27(+13.11%)
Apr 15, 2015 2.060 2.190 2.060 2.060 11,114 -0.10(-4.59%)
Apr 14, 2015 2.160 2.180 2.050 2.159 3,359 +0.12(+5.83%)
Apr 13, 2015 2.020 2.080 1.950 2.040 23,113 -0.05(-2.39%)
Apr 10, 2015 2.250 2.250 2.062 2.090 25,442 -0.10(-4.57%)
Apr 09, 2015 2.110 2.450 2.050 2.190 115,603 +0.22(+11.17%)
Apr 08, 2015 1.750 2.280 1.740 1.970 108,692 +0.33(+20.12%)
Apr 07, 2015 1.700 1.700 1.610 1.640 2,075 -0.03(-1.80%)
Apr 06, 2015 1.690 1.700 1.670 1.670 1,020 -0.04(-2.34%)
Apr 02, 2015 1.710 1.710 1.710 0 +0.11(+6.87%)
Apr 01, 2015 1.740 1.740 1.600 1.600 4,977 -0.10(-5.88%)
Mar 31, 2015 1.610 1.750 1.610 1.700 4,818 +0.03(+1.80%)
Mar 30, 2015 1.570 1.670 1.570 1.670 9,370 +0.03(+1.92%)
Mar 27, 2015 1.610 1.780 1.560 1.639 5,789 +0.09(+5.71%)
Mar 26, 2015 1.850 1.850 1.520 1.550 14,065 -0.13(-7.74%)
Mar 25, 2015 1.780 1.830 1.660 1.680 4,000 -0.08(-4.55%)
Mar 24, 2015 1.760 1.760 1.760 1.760 295 -0.02(-1.12%)
Mar 23, 2015 1.680 1.780 1.680 1.780 1,194 -0.01(-0.43%)
Mar 20, 2015 1.650 1.830 1.650 1.788 2,866 -0.06(-3.37%)
Mar 19, 2015 1.850 1.850 1.850 1.850 321 +0.00(+0.00%)
Mar 18, 2015 1.760 1.850 1.760 1.850 18,554 +0.20(+12.12%)
Mar 17, 2015 1.690 1.751 1.650 1.650 2,318 +0.04(+2.48%)
Mar 16, 2015 1.560 1.640 1.550 1.610 8,339 -0.01(-0.34%)
Mar 13, 2015 1.620 1.620 1.550 1.615 1,830 -0.07(-4.41%)
Mar 12, 2015 1.700 1.770 1.670 1.690 12,070 -0.01(-0.59%)
Mar 11, 2015 1.840 1.840 1.670 1.700 23,835 -0.14(-7.61%)
Mar 10, 2015 1.870 1.900 1.800 1.840 16,561 -0.04(-2.12%)
Mar 09, 2015 1.930 1.930 1.860 1.880 8,894 -0.05(-2.59%)
Mar 06, 2015 1.930 2.080 1.900 1.930 12,172 -0.01(-0.52%)
Mar 05, 2015 2.020 2.020 1.920 1.940 2,927 -0.01(-0.51%)
Mar 04, 2015 2.040 1.940 1.950 15,515 -0.09(-4.41%)
Mar 03, 2015 2.040 6,025 -0.02(-1.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here