China Natural Resources, Inc. (NQ: CHNR)
1.530 USD  +0.050 (+3.39%)
Streaming Delayed Price  /  Updated: 10:23 AM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 1.560 1.620 1.480 1.480 1,149 -0.05(-3.27%)
Sep 01, 2015 1.630 1.650 1.530 1.530 964 -0.13(-7.83%)
Aug 31, 2015 1.600 1.780 1.590 1.660 11,019 +0.09(+5.73%)
Aug 28, 2015 1.817 1.560 1.570 5,404 -0.25(-13.59%)
Aug 27, 2015 1.680 1.817 1.680 1.817 1,026 +0.15(+8.80%)
Aug 26, 2015 1.670 1.670 1.670 1.670 2,382 -0.01(-0.59%)
Aug 25, 2015 1.690 1.790 1.670 1.680 8,672 +0.02(+1.20%)
Aug 24, 2015 1.950 1.950 1.160 1.660 15,005 -0.35(-17.41%)
Aug 21, 2015 2.040 2.040 2.010 2.010 2,456 -0.04(-2.10%)
Aug 20, 2015 2.040 2.053 2.030 2.053 950 +0.04(+2.14%)
Aug 19, 2015 2.070 2.100 2.010 2.010 1,471 -0.02(-0.99%)
Aug 18, 2015 2.020 2.040 2.010 2.030 3,470 +0.02(+0.99%)
Aug 14, 2015 2.010 2.010 2.010 10 -0.08(-3.82%)
Aug 13, 2015 2.125 2.125 2.080 2.090 605 -0.07(-3.24%)
Aug 12, 2015 2.180 2.180 2.140 2.160 605 +0.13(+6.40%)
Aug 11, 2015 2.010 2.100 2.010 2.030 5,755 -0.01(-0.55%)
Aug 10, 2015 2.050 2.050 2.010 2.041 2,213 -0.01(-0.42%)
Aug 07, 2015 2.050 2.050 2.050 2.050 105 -0.05(-2.38%)
Aug 06, 2015 2.040 2.120 2.040 2.100 967 +0.01(+0.48%)
Aug 05, 2015 2.150 2.150 2.070 2.090 6,525 +0.03(+1.46%)
Aug 04, 2015 2.060 2.060 2.060 2.060 100 +0.01(+0.49%)
Aug 03, 2015 2.080 2.120 2.010 2.050 6,106 -0.21(-9.29%)
Jul 31, 2015 2.147 2.550 2.130 2.260 11,761 +0.19(+9.18%)
Jul 30, 2015 2.110 2.120 2.070 2.070 1,813 +0.01(+0.48%)
Jul 29, 2015 2.090 2.120 2.060 2.060 1,442 -0.03(-1.43%)
Jul 28, 2015 2.110 2.167 2.070 2.090 5,858 +0.03(+1.46%)
Jul 27, 2015 2.100 2.200 2.060 2.060 2,308 -0.01(-0.48%)
Jul 24, 2015 2.130 2.130 2.070 2.070 1,644 -0.02(-0.72%)
Jul 23, 2015 2.060 2.085 2.060 2.085 350 +0.03(+1.70%)
Jul 22, 2015 2.060 2.200 2.050 2.050 700 -0.03(-1.58%)
Jul 21, 2015 2.090 2.104 2.080 2.083 892 +0.01(+0.63%)
Jul 20, 2015 2.170 2.320 2.070 2.070 6,048 -0.10(-4.61%)
Jul 17, 2015 2.130 2.450 2.129 2.170 10,013 +0.06(+2.84%)
Jul 16, 2015 2.270 2.280 2.060 2.110 7,612 -0.14(-6.22%)
Jul 15, 2015 2.220 2.260 2.220 2.250 1,480 +0.06(+2.74%)
Jul 14, 2015 2.180 2.190 2.180 2.190 1,121 +0.00(+0.00%)
Jul 13, 2015 2.170 2.190 2.170 2.190 288 +0.04(+1.93%)
Jul 10, 2015 2.140 2.150 2.120 2.148 1,835 +0.04(+1.82%)
Jul 09, 2015 2.050 2.130 2.050 2.110 3,840 +0.06(+2.93%)
Jul 08, 2015 2.080 2.080 2.050 2.050 4,759 -0.07(-3.30%)
Jul 07, 2015 2.150 2.150 2.100 2.120 6,892 -0.04(-1.85%)
Jul 06, 2015 2.170 2.250 2.150 2.160 7,903 +0.04(+1.89%)
Jul 02, 2015 2.120 2.120 2.120 0 -0.01(-0.47%)
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