$2.58 -0.12 (%) China Natural Resources Inc - NASDAQ

Dec. 2, 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
12/2/20162.582.642.572.588,474
12/1/20162.632.702.402.7060,674
11/30/20162.672.792.532.6735,679
11/29/20162.922.922.692.7340,909
11/28/20162.963.082.692.87122,365
11/25/20162.823.112.653.0158,782
11/23/20162.872.922.302.87168,208
11/22/20163.303.452.572.91629,699
11/21/20162.454.252.403.602,817,406
11/18/20162.452.702.092.3583,512
11/17/20165.005.052.382.45826,338
11/16/20161.735.731.734.822,052,461
11/15/20161.851.851.611.7034,107
11/14/20161.661.771.661.772,006
11/11/20161.671.851.601.629,558
11/10/20161.791.871.671.6747,850
11/9/20161.881.961.781.88146,691
11/8/20161.721.981.511.9863,706
11/7/20161.561.741.561.74960
11/4/20161.671.751.451.5040,744
11/3/20161.701.701.671.671,854
11/2/20161.741.741.711.711,381
11/1/20161.701.701.701.70110
10/31/20161.741.751.741.747,019
10/28/20161.701.731.701.722,220
10/27/20161.701.701.701.701,444
10/26/20161.681.721.431.7121,986
10/25/20161.681.681.681.68100
10/24/20161.601.601.601.60101
10/21/20161.601.681.601.6411,863
10/20/20161.611.611.611.61143
10/19/20161.701.771.701.771,554
10/18/20161.681.731.611.701,822
10/17/20161.671.671.601.601,760
10/14/20161.571.691.571.69961
10/13/20161.601.631.601.602,668
10/12/20161.661.661.661.664
10/11/20161.661.661.661.6658
10/10/20161.661.661.661.6647
10/7/20161.721.721.601.662,144
10/6/20161.761.781.641.6816,400
10/5/20161.761.781.721.723,500
10/4/20161.781.781.711.714,629
10/3/20161.861.861.781.781,395
9/30/20161.861.861.751.8310,215
9/29/20161.971.971.851.893,706
9/28/20161.861.861.861.8625
9/27/20161.851.861.851.86516
9/26/20161.891.921.831.8312,696
9/23/20161.751.961.731.90127,114
9/22/20161.771.791.761.761,672
9/21/20161.701.801.701.7633,938
9/20/20161.701.701.671.701,366
9/19/20161.751.751.651.7575,290
9/16/20161.701.791.701.78882
9/15/20161.761.871.701.877,958
9/14/20161.731.731.731.7395
9/13/20161.741.741.701.735,891
9/12/20161.831.831.721.738,052
9/9/20161.891.891.671.8488,797
9/8/20161.841.871.801.864,068
9/7/20161.881.891.791.8036,710
9/6/20161.741.801.691.7629,558
9/2/20161.901.981.721.77173,001
9/1/20161.741.751.661.7560,077
8/31/20161.711.821.661.7620,414
8/30/20161.741.891.741.8110,309
8/29/20161.731.731.681.714,525
8/26/20161.641.841.641.7017,834
8/25/20161.721.781.661.665,424
8/24/20161.901.921.701.7172,696
8/23/20161.921.941.901.931,670
8/22/20161.982.001.951.9511,129
8/19/20161.932.031.901.9315,850
8/18/20162.002.041.962.0113,948
8/17/20162.042.041.902.0230,717
8/16/20162.002.061.861.9079,237
8/15/20161.812.001.811.9514,065
8/12/20162.022.071.861.8913,423
8/11/20161.981.981.831.957,382
8/10/20161.812.091.811.978,702
8/9/20162.262.261.781.9348,557
8/8/20162.212.302.112.1532,888
8/5/20162.142.321.822.2087,296
8/4/20162.342.462.142.15137,308
8/3/20161.813.171.802.542,020,583
8/2/20161.661.661.661.66668
8/1/20161.801.801.731.733,526
7/29/20161.781.811.591.753,748
7/28/20161.601.671.601.671,239
7/27/20161.481.551.481.551,071
7/26/20161.711.711.601.6522,141
7/25/20161.851.851.601.6152,470
7/22/20161.401.991.401.6994,474
7/21/20161.521.531.381.407,372
7/20/20161.351.551.291.558,511
7/19/20161.531.531.261.4813,075
7/18/20161.381.551.201.5034,542
7/15/20161.361.491.351.429,270
7/14/20161.321.611.311.3884,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center