China Natural Resources, Inc. (NQ: CHNR)
2.155 USD  UNCHANGED
Official Closing Price  /  Updated: 7:40 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 2.280 2.280 2.100 2.155 1,486 -0.12(-5.07%)
Jun 29, 2015 2.600 2.640 2.090 2.270 43,426 -0.25(-9.92%)
Jun 26, 2015 2.600 2.600 2.500 2.520 5,324 +0.06(+2.44%)
Jun 25, 2015 2.590 2.590 2.460 2.460 7,155 -0.13(-5.02%)
Jun 24, 2015 2.590 2.590 2.550 2.590 1,400 -0.01(-0.38%)
Jun 23, 2015 2.310 2.620 2.310 2.600 11,679 -0.01(-0.38%)
Jun 22, 2015 2.490 2.620 2.490 2.610 9,665 +0.11(+4.40%)
Jun 19, 2015 2.520 2.620 2.400 2.500 46,201 +0.06(+2.63%)
Jun 18, 2015 2.250 2.540 2.250 2.436 31,610 +0.13(+5.45%)
Jun 17, 2015 2.200 2.480 2.200 2.310 33,320 -0.03(-1.28%)
Jun 16, 2015 2.550 2.550 2.106 2.340 86,067 +0.24(+11.43%)
Jun 15, 2015 2.120 2.300 2.090 2.100 49,019 -0.02(-0.94%)
Jun 12, 2015 2.150 2.150 2.050 2.120 600 +0.07(+3.41%)
Jun 11, 2015 2.100 2.130 2.030 2.050 8,373 +0.00(+0.00%)
Jun 10, 2015 2.140 2.140 2.030 2.050 605 -0.12(-5.53%)
Jun 08, 2015 2.170 2.170 2.170 18 +0.12(+5.85%)
Jun 05, 2015 2.090 2.110 2.040 2.050 3,190 +0.01(+0.49%)
Jun 04, 2015 2.090 2.090 2.040 2.040 4,255 -0.08(-3.77%)
Jun 03, 2015 2.180 2.180 2.090 2.120 3,463 +0.04(+1.92%)
Jun 02, 2015 2.120 2.120 2.080 2.080 304 -0.04(-1.89%)
Jun 01, 2015 2.200 2.020 2.120 13,599 -0.08(-3.64%)
May 29, 2015 2.269 2.269 2.200 2.200 5,381 -0.08(-3.50%)
May 28, 2015 2.280 2.280 2.098 2.280 2,973 +0.06(+2.70%)
May 27, 2015 2.110 2.300 2.100 2.220 8,723 +0.11(+5.21%)
May 26, 2015 2.050 2.160 2.030 2.110 2,215 -0.12(-5.38%)
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%)
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