$1.60 +0.09 (%) China Natural Resources Inc - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
4/29/20161.511.681.501.6063,481
4/28/20161.461.571.461.5111,695
4/27/20161.531.531.531.530
4/26/20161.461.541.461.532,994
4/25/20161.541.541.451.505,660
4/22/20161.551.631.501.5019,383
4/21/20161.531.701.401.5368,087
4/20/20161.441.711.441.4865,348
4/19/20161.681.681.521.566,011
4/18/20161.601.731.571.6014,946
4/15/20161.881.881.611.698,376
4/14/20161.751.751.611.716,092
4/13/20161.581.741.581.6721,241
4/12/20161.881.881.551.6723,408
4/11/20161.431.591.431.5124,349
4/8/20161.371.591.371.4440,454
4/7/20161.631.631.301.3659,040
4/6/20161.601.751.511.6221,316
4/5/20161.511.691.381.5745,913
4/4/20161.741.741.431.5137,855
4/1/20161.371.641.341.4437,564
3/31/20161.421.441.291.3829,023
3/30/20161.812.001.291.45179,231
3/29/20161.801.891.751.7818,815
3/28/20162.122.121.801.8034,497
3/24/20162.582.582.092.1271,405
3/23/20162.202.862.102.58387,806
3/22/20162.002.301.962.0491,178
3/21/20161.721.981.721.9664,637
3/18/20161.751.931.701.7113,370
3/17/20161.802.001.701.7843,672
3/16/20161.902.691.601.76480,314
3/15/20161.202.001.191.70158,272
3/14/20161.181.201.001.2053,082
3/11/20161.141.141.141.140
3/10/20161.201.201.141.14746
3/9/20161.241.241.051.052,511
3/8/20161.251.251.241.241,044
3/7/20161.221.371.171.348,084
3/4/20161.101.101.101.100
3/3/20161.061.101.061.102,826
3/2/20161.071.071.061.065,985
3/1/20161.081.081.031.032,600
2/29/20160.981.000.980.993,615
2/26/20160.970.970.970.97236
2/25/20160.950.990.950.956,778
2/24/20160.800.800.800.800
2/23/20160.800.800.800.800
2/22/20160.800.930.800.80790
2/19/20160.760.760.760.760
2/18/20160.760.760.760.76100
2/17/20160.850.850.850.8561
2/16/20160.751.190.750.851,704
2/12/20160.751.020.750.809,850
2/11/20160.900.900.900.90101
2/10/20160.900.900.900.901,450
2/9/20160.970.970.850.911,175
2/8/20160.760.760.750.751,000
2/5/20160.910.910.910.91355
2/4/20161.001.000.770.798,188
2/3/20160.810.810.750.803,537
2/2/20160.810.850.650.8412,324
2/1/20160.621.200.600.8710,210
1/29/20160.600.930.600.8813,950
1/28/20160.910.910.870.9013,955
1/27/20161.001.070.740.916,179
1/26/20161.041.041.001.022,600
1/25/20161.061.090.971.091,300
1/22/20161.181.181.061.103,438
1/21/20161.081.081.081.0825
1/20/20161.141.141.081.084,500
1/19/20161.111.111.111.11550
1/15/20161.161.161.161.16261
1/14/20161.161.161.151.152,234
1/13/20161.191.191.151.153,200
1/12/20161.151.341.151.243,560
1/11/20161.151.151.151.151,214
1/8/20161.281.411.231.244,145
1/7/20161.301.331.281.288,895
1/6/20161.321.351.301.342,849
1/5/20161.361.381.291.357,550
1/4/20161.431.431.371.411,103
12/31/20151.391.461.371.375,126
12/30/20151.391.451.381.454,552
12/29/20151.461.541.391.433,158
12/28/20151.381.401.381.401,395
12/24/20151.381.381.381.38102
12/23/20151.411.501.411.4411,142
12/22/20151.421.461.411.462,468
12/21/20151.431.511.321.429,812
12/18/20151.461.461.461.461,004
12/17/20151.391.451.391.395,115
12/16/20151.441.501.411.475,893
12/15/20151.801.881.321.4317,984
12/14/20151.521.801.471.8013,433
12/11/20151.591.591.551.55447
12/10/20151.471.561.431.512,427
12/9/20151.701.701.421.635,990
12/8/20151.611.711.611.632,746
12/7/20151.621.651.471.583,654
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center