China Natural Resources, Inc. (NQ: CHNR)
3.770 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 3.760 3.890 3.720 3.770 7,766 -0.17(-4.31%)
Jul 25, 2014 3.880 3.940 3.760 3.940 15,823 +0.04(+1.03%)
Jul 24, 2014 3.920 3.950 3.850 3.900 16,871 +0.00(+0.00%)
Jul 23, 2014 4.059 4.060 3.890 3.900 120,671 -0.03(-0.76%)
Jul 22, 2014 4.040 4.160 3.920 3.930 18,120 -0.17(-4.15%)
Jul 21, 2014 4.280 4.280 3.999 4.100 32,804 -0.18(-4.21%)
Jul 18, 2014 4.120 4.280 4.120 4.280 2,850 +0.00(+0.00%)
Jul 17, 2014 4.350 4.350 4.120 4.280 883 -0.02(-0.47%)
Jul 16, 2014 4.290 4.360 4.120 4.300 7,270 -0.01(-0.23%)
Jul 15, 2014 4.360 4.380 4.290 4.310 13,906 -0.18(-4.01%)
Jul 14, 2014 4.540 4.670 4.310 4.490 8,784 -0.03(-0.66%)
Jul 11, 2014 4.290 4.700 4.290 4.520 16,551 +0.11(+2.49%)
Jul 10, 2014 4.300 4.590 4.260 4.410 7,437 -0.06(-1.34%)
Jul 09, 2014 4.230 4.750 4.230 4.470 20,813 +0.31(+7.45%)
Jul 08, 2014 4.270 4.800 4.050 4.160 101,016 -0.21(-4.81%)
Jul 07, 2014 4.360 4.500 4.250 4.370 45,790 -0.18(-3.96%)
Jul 03, 2014 4.550 4.550 4.550 0 +0.35(+8.33%)
Jul 02, 2014 3.350 5.740 3.300 4.200 507,008 +0.96(+29.63%)
Jul 01, 2014 3.270 3.360 3.230 3.240 23,941 -0.04(-1.22%)
Jun 30, 2014 3.350 3.440 3.280 3.280 4,178 -0.14(-4.09%)
Jun 27, 2014 3.260 3.420 3.260 3.420 4,623 +0.10(+3.01%)
Jun 26, 2014 3.250 3.410 3.240 3.320 6,631 +0.08(+2.47%)
Jun 25, 2014 3.370 3.370 3.240 3.240 689 -0.14(-4.14%)
Jun 24, 2014 3.450 3.450 3.240 3.380 22,290 -0.07(-2.03%)
Jun 23, 2014 3.450 3.450 3.450 3.450 131 -0.04(-1.15%)
Jun 20, 2014 3.410 3.500 3.410 3.490 4,058 -0.09(-2.51%)
Jun 19, 2014 3.680 3.680 3.400 3.580 7,317 +0.03(+0.85%)
Jun 18, 2014 3.700 3.700 3.550 3.550 1,554 -0.05(-1.39%)
Jun 17, 2014 3.600 3.600 3.600 3.600 920 -0.10(-2.70%)
Jun 13, 2014 3.700 3.700 3.700 86 +0.26(+7.56%)
Jun 12, 2014 3.420 3.700 3.270 3.440 5,942 -0.05(-1.42%)
Jun 11, 2014 3.500 3.510 3.480 3.490 1,662 -0.01(-0.30%)
Jun 10, 2014 3.540 3.540 3.500 3.500 1,057 -0.35(-9.09%)
Jun 06, 2014 3.500 3.850 3.500 3.850 5,800 +0.38(+10.95%)
Jun 05, 2014 3.470 3.470 3.470 3.470 265 +0.04(+1.17%)
Jun 04, 2014 3.460 3.472 3.430 3.430 2,800 -0.25(-6.79%)
Jun 03, 2014 3.440 3.680 3.420 3.680 4,600 -0.02(-0.54%)
Jun 02, 2014 3.650 3.700 3.650 3.700 575 -0.01(-0.27%)
May 30, 2014 3.650 3.710 3.580 3.710 684 +0.06(+1.64%)
May 29, 2014 3.650 3.780 3.650 3.650 3,219 +0.03(+0.83%)
May 28, 2014 3.650 3.650 3.540 3.620 495 +0.20(+5.85%)
May 27, 2014 3.400 3.780 3.400 3.420 7,618 +0.11(+3.32%)
May 23, 2014 3.310 3.310 3.310 0 +0.01(+0.30%)
May 22, 2014 3.220 3.300 3.220 3.300 3,056 -0.01(-0.30%)
May 21, 2014 3.418 3.470 3.180 3.310 3,644 +0.01(+0.30%)
May 20, 2014 3.450 3.480 3.300 3.300 2,711 -0.24(-6.78%)
May 19, 2014 3.680 3.680 3.330 3.540 5,983 -0.08(-2.24%)
May 16, 2014 3.340 3.770 3.320 3.621 18,097 +0.41(+12.64%)
May 15, 2014 3.280 3.500 3.130 3.215 16,526 -0.14(-4.28%)
May 14, 2014 3.210 3.370 3.200 3.358 13,811 +0.12(+3.65%)
May 13, 2014 3.230 3.240 3.160 3.240 7,395 -0.05(-1.52%)
May 12, 2014 3.330 3.341 3.200 3.290 11,152 -0.09(-2.63%)
May 09, 2014 3.300 3.379 3.300 3.379 2,000 +0.09(+2.71%)
May 08, 2014 3.420 3.490 3.220 3.290 6,434 -0.06(-1.79%)
May 07, 2014 3.460 3.460 3.350 3.350 400 -0.13(-3.73%)
May 06, 2014 3.300 3.480 3.250 3.480 10,662 +0.03(+0.87%)
May 05, 2014 3.440 3.450 3.400 3.450 5,300 +0.01(+0.29%)
May 02, 2014 3.380 3.560 3.310 3.440 5,200 +0.02(+0.58%)
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