China Natural Resources, Inc. (NQ: CHNR)
4.070 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 4.070 4.070 4.070 0 +0.00(+0.00%)
Apr 16, 2014 4.090 4.090 4.050 4.070 6,070 +0.01(+0.25%)
Apr 15, 2014 4.060 4.100 4.031 4.060 22,717 +0.02(+0.50%)
Apr 14, 2014 4.080 4.110 4.040 4.040 2,425 -0.00(-0.00%)
Apr 11, 2014 4.180 4.180 4.020 4.040 10,275 -0.18(-4.35%)
Apr 10, 2014 4.250 4.310 4.170 4.224 3,650 -0.03(-0.61%)
Apr 09, 2014 4.150 4.440 4.150 4.250 34,191 +0.10(+2.41%)
Apr 08, 2014 4.010 4.150 4.010 4.150 12,047 +0.05(+1.22%)
Apr 07, 2014 4.220 4.220 4.020 4.100 13,973 -0.08(-1.91%)
Apr 04, 2014 4.140 4.190 4.140 4.180 6,166 +0.08(+1.95%)
Apr 03, 2014 4.050 4.149 4.020 4.100 24,497 +0.04(+0.99%)
Apr 02, 2014 4.150 4.150 4.060 4.060 11,847 -0.18(-4.25%)
Apr 01, 2014 4.120 4.390 4.080 4.240 19,277 +0.04(+0.95%)
Mar 31, 2014 4.290 4.360 4.060 4.200 8,587 -0.02(-0.48%)
Mar 28, 2014 4.270 4.530 4.220 4.220 12,401 +0.01(+0.24%)
Mar 27, 2014 4.310 4.310 4.030 4.210 13,457 -0.10(-2.32%)
Mar 26, 2014 4.580 4.580 4.290 4.310 19,834 -0.28(-6.10%)
Mar 25, 2014 4.600 4.600 4.390 4.590 11,751 +0.13(+2.91%)
Mar 24, 2014 4.670 4.670 4.280 4.460 32,858 -0.21(-4.50%)
Mar 21, 2014 4.670 5.010 4.660 4.670 5,250 -0.10(-2.10%)
Mar 20, 2014 4.800 4.800 4.576 4.770 17,225 -0.02(-0.42%)
Mar 19, 2014 4.970 4.980 4.740 4.790 4,075 -0.18(-3.62%)
Mar 18, 2014 4.780 4.970 4.660 4.970 16,848 +0.23(+4.85%)
Mar 17, 2014 5.070 5.090 4.740 4.740 9,141 -0.04(-0.84%)
Mar 14, 2014 5.140 5.140 4.650 4.780 25,829 +0.01(+0.21%)
Mar 13, 2014 5.120 5.120 4.750 4.770 167,873 -0.30(-5.90%)
Mar 12, 2014 5.100 5.170 5.000 5.069 30,504 -0.11(-2.14%)
Mar 11, 2014 5.180 5.439 5.050 5.180 51,054 -0.01(-0.19%)
Mar 10, 2014 5.390 5.390 5.110 5.190 45,545 -0.32(-5.81%)
Mar 07, 2014 5.890 6.170 5.410 5.510 89,767 -0.29(-5.07%)
Mar 06, 2014 5.950 6.330 5.405 5.804 332,511 +0.12(+2.18%)
Mar 05, 2014 5.300 5.770 5.250 5.680 69,003 +0.28(+5.19%)
Mar 04, 2014 5.100 5.500 5.080 5.400 62,055 +0.32(+6.30%)
Mar 03, 2014 5.100 5.220 4.960 5.080 37,142 -0.09(-1.74%)
Feb 28, 2014 5.400 5.520 5.170 5.170 22,332 -0.23(-4.26%)
Feb 27, 2014 5.260 5.730 5.110 5.400 65,506 +0.11(+2.08%)
Feb 26, 2014 5.400 5.400 5.050 5.290 22,403 -0.04(-0.75%)
Feb 25, 2014 5.510 5.510 5.150 5.330 17,271 -0.18(-3.27%)
Feb 24, 2014 5.500 5.590 5.130 5.510 64,384 +0.38(+7.41%)
Feb 21, 2014 5.345 5.345 5.030 5.130 56,674 -0.27(-5.00%)
Feb 20, 2014 5.530 5.530 5.350 5.400 13,525 -0.13(-2.35%)
Feb 19, 2014 5.720 5.780 5.450 5.530 56,683 -0.26(-4.49%)
Feb 18, 2014 5.890 6.200 5.771 5.790 38,300 -0.18(-3.01%)
Feb 14, 2014 5.970 5.970 5.970 0 -0.11(-1.75%)
Feb 13, 2014 5.900 6.130 5.700 6.076 31,515 +0.15(+2.46%)
Feb 12, 2014 5.950 6.050 5.710 5.930 20,838 -0.03(-0.51%)
Feb 11, 2014 6.400 6.490 5.830 5.960 20,365 -0.42(-6.58%)
Feb 10, 2014 5.950 6.450 5.950 6.380 37,154 +0.35(+5.80%)
Feb 07, 2014 6.330 6.330 5.840 6.030 26,573 -0.30(-4.74%)
Feb 06, 2014 6.270 6.430 6.120 6.330 11,807 -0.03(-0.47%)
Feb 05, 2014 6.110 6.660 5.990 6.360 30,336 +0.23(+3.75%)
Feb 04, 2014 5.800 6.490 5.550 6.130 56,635 +0.29(+4.97%)
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