China Natural Resources, Inc. (NQ: CHNR)
1.910 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 1.909 1.910 1.880 1.910 2,370 -0.00(-0.01%)
Jan 22, 2015 1.850 1.930 1.840 1.910 22,244 +0.06(+3.24%)
Jan 21, 2015 1.850 1.930 1.840 1.850 29,348 +0.00(+0.00%)
Jan 20, 2015 1.930 1.960 1.850 1.850 2,124 -0.08(-4.14%)
Jan 16, 2015 1.830 2.000 1.830 1.930 3,200 -0.04(-2.03%)
Jan 15, 2015 1.901 1.980 1.900 1.970 17,797 +0.11(+5.91%)
Jan 14, 2015 1.910 1.920 1.820 1.860 27,031 -0.15(-7.46%)
Jan 13, 2015 2.010 9,808 -0.05(-2.42%)
Jan 12, 2015 2.000 2.100 2.000 2.060 13,438 -0.05(-2.37%)
Jan 09, 2015 2.220 2.390 2.000 2.110 7,326 -0.11(-4.95%)
Jan 08, 2015 2.220 2.440 2.210 2.220 14,317 -0.04(-1.77%)
Jan 07, 2015 2.260 2.330 2.200 2.260 32,393 -0.06(-2.59%)
Jan 06, 2015 2.690 2.710 2.320 2.320 81,276 -0.40(-14.71%)
Jan 05, 2015 2.800 2.800 2.550 2.720 37,158 -0.05(-1.63%)
Jan 02, 2015 2.380 3.279 2.380 2.765 188,443 +0.41(+17.16%)
Dec 31, 2014 2.360 2.360 2.360 0 +0.33(+16.26%)
Dec 30, 2014 1.951 2.120 1.950 2.030 23,528 +0.10(+5.18%)
Dec 29, 2014 1.929 2.039 1.870 1.930 12,999 +0.03(+1.58%)
Dec 26, 2014 2.100 2.100 1.860 1.900 14,621 -0.02(-1.05%)
Dec 24, 2014 1.920 1.920 1.920 0 -0.15(-7.24%)
Dec 23, 2014 2.050 2.290 1.940 2.070 29,580 +0.18(+9.52%)
Dec 22, 2014 2.350 2.350 1.880 1.890 99,645 -0.46(-19.57%)
Dec 19, 2014 2.360 2.450 2.350 2.350 18,772 +0.00(+0.00%)
Dec 18, 2014 2.970 2.970 2.350 2.350 31,895 -0.45(-16.07%)
Dec 17, 2014 3.000 3.000 2.800 2.800 9,249 -0.02(-0.71%)
Dec 16, 2014 2.801 2.820 2,802 -0.13(-4.41%)
Dec 15, 2014 3.000 3.170 2.870 2.950 2,923 -0.13(-4.22%)
Dec 12, 2014 3.160 3.230 2.820 3.080 19,778 -0.09(-2.84%)
Dec 11, 2014 3.130 3.190 3.110 3.170 3,908 -0.03(-0.94%)
Dec 10, 2014 3.170 3.220 3.150 3.200 3,509 -0.06(-1.84%)
Dec 09, 2014 3.250 3.280 3.110 3.260 4,482 -0.07(-2.10%)
Dec 08, 2014 3.204 3.388 3.204 3.330 6,924 +0.19(+6.05%)
Dec 05, 2014 3.190 3.190 3.110 3.140 12,284 -0.05(-1.57%)
Dec 03, 2014 3.190 3.190 3.190 105 -0.14(-4.20%)
Dec 02, 2014 3.190 3.330 3.190 3.330 3,607 +0.15(+4.72%)
Dec 01, 2014 3.200 3.220 3.180 3.180 6,696 -0.05(-1.53%)
Nov 28, 2014 3.470 3.470 3.170 3.229 1,888 -0.20(-5.85%)
Nov 26, 2014 3.430 3.430 3.430 0 -0.08(-2.28%)
Nov 25, 2014 3.240 3.510 3.240 3.510 4,980 +0.19(+5.72%)
Nov 21, 2014 3.320 3.320 3.320 0 +0.00(+0.00%)
Nov 20, 2014 3.440 3.490 3.270 3.320 5,675 -0.23(-6.48%)
Nov 19, 2014 3.550 3.550 3.550 3.550 2,703 +0.07(+2.01%)
Nov 18, 2014 3.308 3.480 3.270 3.480 914 +0.03(+0.87%)
Nov 17, 2014 3.590 3.590 3.180 3.450 6,228 -0.04(-1.15%)
Nov 14, 2014 3.250 3.500 3.120 3.490 22,106 +0.16(+4.80%)
Nov 13, 2014 3.150 3.330 3.150 3.330 7,449 +0.20(+6.39%)
Nov 12, 2014 3.100 3.260 3.100 3.130 5,401 +0.06(+1.95%)
Nov 11, 2014 3.350 3.460 3.070 3.070 17,834 -0.39(-11.27%)
Nov 10, 2014 3.380 3.490 3.290 3.460 12,536 +0.28(+8.80%)
Nov 07, 2014 3.070 3.180 3.050 3.180 9,090 +0.07(+2.25%)
Nov 06, 2014 3.030 3.161 3.030 3.110 19,922 -0.04(-1.27%)
Nov 05, 2014 3.260 3.260 3.110 3.150 7,008 -0.06(-1.87%)
Nov 04, 2014 3.220 3.280 3.200 3.210 2,524 -0.04(-1.23%)
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