China Natural Resources, Inc. (NQ: CHNR)
3.430 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 3.200 3.490 3.200 3.430 765 -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%)
Nov 03, 2014 3.359 3.359 3.170 3.250 7,212 -0.02(-0.61%)
Oct 31, 2014 3.450 3.450 3.050 3.270 37,941 -0.14(-4.11%)
Oct 30, 2014 3.400 3.580 3.360 3.410 8,517 +0.01(+0.29%)
Oct 29, 2014 3.450 3.360 3.400 1,700 -0.19(-5.28%)
Oct 28, 2014 3.570 3.590 3.570 3.590 2,012 +0.08(+2.26%)
Oct 27, 2014 3.635 3.635 3.510 3.510 800 +0.22(+6.69%)
Oct 24, 2014 3.540 3.550 3.290 3.290 8,449 -0.36(-9.86%)
Oct 23, 2014 3.710 3.740 3.340 3.650 12,730 +0.05(+1.33%)
Oct 22, 2014 3.440 3.860 3.440 3.602 5,872 +0.25(+7.46%)
Oct 21, 2014 3.280 3.360 3.280 3.352 1,178 +0.01(+0.36%)
Oct 20, 2014 3.200 3.340 3.160 3.340 5,080 +0.19(+6.03%)
Oct 17, 2014 3.142 3.460 3.142 3.150 9,620 +0.10(+3.28%)
Oct 16, 2014 3.180 3.180 3.050 3.050 8,511 -0.12(-3.78%)
Oct 15, 2014 3.380 3.380 3.130 3.170 11,750 -0.20(-5.94%)
Oct 14, 2014 3.400 3.570 3.370 3.370 3,565 -0.07(-2.03%)
Oct 13, 2014 3.370 3.450 3.370 3.440 6,145 +0.07(+2.07%)
Oct 10, 2014 3.500 3.500 3.370 3.370 2,482 -0.11(-3.16%)
Oct 09, 2014 3.600 3.600 3.480 3.480 7,292 -0.08(-2.28%)
Oct 08, 2014 3.609 3.609 3.540 3.561 2,704 +0.03(+0.90%)
Oct 07, 2014 3.530 3.530 3.490 3.530 3,941 +0.01(+0.27%)
Oct 06, 2014 3.520 3.520 3.520 3.520 1,600 -0.01(-0.28%)
Oct 03, 2014 3.510 3.652 3.510 3.530 4,925 +0.01(+0.28%)
Oct 02, 2014 3.520 3.520 3.520 3.520 425 -0.02(-0.42%)
Oct 01, 2014 3.620 3.620 3.520 3.535 2,350 -0.07(-2.08%)
Sep 30, 2014 3.620 3.620 3.610 3.610 562 +0.00(+0.00%)
Sep 29, 2014 3.620 3.720 3.570 3.610 1,970 -0.05(-1.35%)
Sep 25, 2014 3.659 3.659 3.659 65 +0.04(+1.09%)
Sep 24, 2014 3.820 3.820 3.610 3.620 1,812 -0.02(-0.55%)
Sep 23, 2014 3.660 3.660 3.640 3.640 302 -0.05(-1.36%)
Sep 22, 2014 3.700 3.700 3.600 3.690 2,279 -0.01(-0.27%)
Sep 19, 2014 3.730 3.793 3.700 3.700 13,774 -0.14(-3.65%)
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 4.260 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%)
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