China Natural Resources, Inc. (NQ: CHNR)
1.639 USD  +0.089 (+5.71%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 1.610 1.780 1.560 1.639 5,789 +0.09(+5.71%)
Mar 26, 2015 1.850 1.850 1.520 1.550 14,065 -0.13(-7.74%)
Mar 25, 2015 1.780 1.830 1.660 1.680 4,000 -0.08(-4.55%)
Mar 24, 2015 1.760 1.760 1.760 1.760 295 -0.02(-1.12%)
Mar 23, 2015 1.680 1.780 1.680 1.780 1,194 -0.01(-0.43%)
Mar 20, 2015 1.650 1.830 1.650 1.788 2,866 -0.06(-3.37%)
Mar 19, 2015 1.850 1.850 1.850 1.850 321 +0.00(+0.00%)
Mar 18, 2015 1.760 1.850 1.760 1.850 18,554 +0.20(+12.12%)
Mar 17, 2015 1.690 1.751 1.650 1.650 2,318 +0.04(+2.48%)
Mar 16, 2015 1.560 1.640 1.550 1.610 8,339 -0.01(-0.34%)
Mar 13, 2015 1.620 1.620 1.550 1.615 1,830 -0.07(-4.41%)
Mar 12, 2015 1.700 1.770 1.670 1.690 12,070 -0.01(-0.59%)
Mar 11, 2015 1.840 1.840 1.670 1.700 23,835 -0.14(-7.61%)
Mar 10, 2015 1.870 1.900 1.800 1.840 16,561 -0.04(-2.12%)
Mar 09, 2015 1.930 1.930 1.860 1.880 8,894 -0.05(-2.59%)
Mar 06, 2015 1.930 2.080 1.900 1.930 12,172 -0.01(-0.52%)
Mar 05, 2015 2.020 2.020 1.920 1.940 2,927 -0.01(-0.51%)
Mar 04, 2015 2.040 1.940 1.950 15,515 -0.09(-4.41%)
Mar 03, 2015 2.040 6,025 -0.02(-1.17%)
Mar 02, 2015 2.120 2.130 2.064 2.064 3,296 +0.02(+1.19%)
Feb 27, 2015 2.110 2.110 2.000 2.040 4,204 -0.05(-2.35%)
Feb 26, 2015 2.089 1,497 -0.00(-0.05%)
Feb 25, 2015 2.020 2.126 2.020 2.090 9,207 -0.02(-0.95%)
Feb 24, 2015 2.052 2.139 2.052 2.110 4,141 -0.03(-1.60%)
Feb 23, 2015 2.100 2.190 2.050 2.144 5,102 +0.04(+2.11%)
Feb 20, 2015 2.050 2.160 2.050 2.100 15,035 -0.08(-3.67%)
Feb 19, 2015 2.450 2.450 1.930 2.180 59,363 -0.17(-7.23%)
Feb 18, 2015 1.938 2.500 1.938 2.350 134,266 +0.41(+21.13%)
Feb 17, 2015 1.880 1.940 1.880 1.940 1,254 +0.03(+1.57%)
Feb 13, 2015 1.910 1.910 1.910 0 +0.01(+0.53%)
Feb 12, 2015 1.980 2.000 1.881 1.900 6,505 -0.04(-2.06%)
Feb 11, 2015 1.980 1.980 1.940 1.940 540 +0.08(+4.30%)
Feb 10, 2015 1.900 1.930 1.850 1.860 6,329 -0.09(-4.61%)
Feb 09, 2015 1.950 1.950 1.950 1.950 5,284 -0.08(-3.94%)
Feb 06, 2015 2.030 2.030 2.030 2.030 100 +0.03(+1.51%)
Feb 05, 2015 1.990 2.080 1.960 2.000 7,630 +0.04(+2.04%)
Feb 04, 2015 1.900 2.090 1.900 1.960 16,572 +0.06(+3.16%)
Feb 03, 2015 1.900 1.910 1.880 1.900 5,366 +0.03(+1.82%)
Feb 02, 2015 1.850 1.900 1.840 1.866 3,700 -0.00(-0.21%)
Jan 30, 2015 1.870 1.930 1.860 1.870 14,475 -0.03(-1.45%)
Jan 29, 2015 1.850 1.919 1.850 1.898 1,491 +0.02(+0.94%)
Jan 28, 2015 1.850 1.930 1.840 1.880 6,390 +0.00(+0.00%)
Jan 27, 2015 1.900 1.900 1.880 1.880 5,420 -0.03(-1.44%)
Jan 26, 2015 1.920 1.920 1.907 1.907 1,480 -0.00(-0.13%)
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%)
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