China Natural Resources, Inc. (NQ: CHNR)
2.207 USD  +0.107 (+5.10%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2.120 2.130 2.064 2.064 3,296 +0.02(+1.19%)
Feb 27, 2015 2.110 2.110 2.000 2.040 4,204 -0.05(-2.35%)
Feb 26, 2015 2.089 1,497 -0.00(-0.05%)
Feb 25, 2015 2.020 2.126 2.020 2.090 9,207 -0.02(-0.95%)
Feb 24, 2015 2.052 2.139 2.052 2.110 4,141 -0.03(-1.60%)
Feb 23, 2015 2.100 2.190 2.050 2.144 5,102 +0.04(+2.11%)
Feb 20, 2015 2.050 2.160 2.050 2.100 15,035 -0.08(-3.67%)
Feb 19, 2015 2.450 2.450 1.930 2.180 59,363 -0.17(-7.23%)
Feb 18, 2015 1.938 2.500 1.938 2.350 134,266 +0.41(+21.13%)
Feb 17, 2015 1.880 1.940 1.880 1.940 1,254 +0.03(+1.57%)
Feb 13, 2015 1.910 1.910 1.910 0 +0.01(+0.53%)
Feb 12, 2015 1.980 2.000 1.881 1.900 6,505 -0.04(-2.06%)
Feb 11, 2015 1.980 1.980 1.940 1.940 540 +0.08(+4.30%)
Feb 10, 2015 1.900 1.930 1.850 1.860 6,329 -0.09(-4.61%)
Feb 09, 2015 1.950 1.950 1.950 1.950 5,284 -0.08(-3.94%)
Feb 06, 2015 2.030 2.030 2.030 2.030 100 +0.03(+1.51%)
Feb 05, 2015 1.990 2.080 1.960 2.000 7,630 +0.04(+2.04%)
Feb 04, 2015 1.900 2.090 1.900 1.960 16,572 +0.06(+3.16%)
Feb 03, 2015 1.900 1.910 1.880 1.900 5,366 +0.03(+1.82%)
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