China Natural Resources, Inc. (NQ: CHNR)
3.840 USD  +0.080 (+2.12%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 3.760 3.960 3.600 3.840 14,214 +0.08(+2.12%)
Sep 17, 2014 3.600 3.920 3.600 3.760 10,838 +0.03(+0.80%)
Sep 16, 2014 3.720 3.840 3.670 3.730 29,352 -0.17(-4.36%)
Sep 15, 2014 4.260 4.390 3.780 3.900 23,234 -0.26(-6.25%)
Sep 12, 2014 4.220 4.220 4.058 4.160 14,241 +0.00(+0.00%)
Sep 11, 2014 4.260 4.450 4.160 4.160 16,950 -0.19(-4.37%)
Sep 10, 2014 4.300 4.810 4.070 4.350 76,756 +0.10(+2.35%)
Sep 09, 2014 3.470 5.290 3.470 4.250 310,966 +0.80(+23.19%)
Sep 08, 2014 3.350 3.527 3.300 3.450 11,885 +0.14(+4.23%)
Sep 05, 2014 3.410 3.410 3.310 3.310 10,082 -0.12(-3.50%)
Sep 04, 2014 3.510 3.580 3.400 3.430 21,599 -0.06(-1.72%)
Sep 03, 2014 3.550 3.550 3.440 3.490 5,798 -0.12(-3.32%)
Sep 02, 2014 3.610 3.610 3.610 3.610 1,100 +0.02(+0.56%)
Aug 29, 2014 3.590 3.590 3.590 0 -0.09(-2.45%)
Aug 28, 2014 3.710 3.710 3.600 3.680 4,010 -0.10(-2.65%)
Aug 27, 2014 3.850 3.980 3.820 3.780 15,223 +0.00(+0.00%)
Aug 26, 2014 3.790 3.500 3.780 15,556 +0.19(+5.29%)
Aug 25, 2014 3.890 3.890 3.500 3.590 22,272 +0.00(+0.00%)
Aug 22, 2014 3.721 3.721 3.600 3.590 3,300 -0.07(-1.91%)
Aug 21, 2014 3.660 4.010 3.530 3.660 42,618 +0.06(+1.67%)
Aug 20, 2014 3.650 3.650 3.550 3.600 3,356 +0.05(+1.41%)
Aug 19, 2014 3.690 3.510 3.550 5,330 -0.03(-0.84%)
Aug 18, 2014 3.500 3.730 3.500 3.580 1,881 -0.00(-0.04%)
Aug 15, 2014 3.640 3.640 3.581 2,007 -0.06(-1.61%)
Aug 14, 2014 3.690 3.750 3.580 3.640 10,183 -0.13(-3.45%)
Aug 13, 2014 3.630 3.690 3.569 3.770 4,550 +0.22(+6.20%)
Aug 12, 2014 3.650 3.830 3.650 3.550 11,300 -0.13(-3.53%)
Aug 11, 2014 3.840 3.893 3.480 3.680 11,792 -0.14(-3.66%)
Aug 08, 2014 3.940 3.940 3.700 3.820 10,003 -0.11(-2.80%)
Aug 07, 2014 3.900 3.940 3.700 3.930 6,923 +0.04(+1.03%)
Aug 06, 2014 3.510 3.890 3.510 3.890 3,663 +0.02(+0.52%)
Aug 05, 2014 3.880 3.940 3.790 3.870 22,203 +0.09(+2.38%)
Aug 04, 2014 3.700 3.930 3.580 3.780 38,401 +0.05(+1.34%)
Aug 01, 2014 3.910 3.910 3.720 3.730 17,615 -0.14(-3.62%)
Jul 31, 2014 3.940 3.940 3.620 3.870 33,750 +0.05(+1.31%)
Jul 30, 2014 3.860 3.940 3.540 3.820 67,385 +0.08(+2.11%)
Jul 29, 2014 3.750 3.860 3.610 3.741 33,600 -0.03(-0.77%)
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%)
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