China Natural Resources, Inc. (NQ: CHNR)
2.260 USD  +0.190 (+9.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 2.130 2.210 2.080 2.130 1,105 -0.02(-1.16%)
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%)
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