$2.21 +0.02 (%) China Natural Resources Inc - NASDAQ

Apr. 28, 2015 | 02:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
4/27/20152.212.362.192.1942,193
4/24/20152.152.332.142.237,440
4/23/20152.242.362.112.2319,276
4/22/20152.372.462.112.2526,151
4/21/20152.192.472.102.1923,175
4/20/20152.102.522.102.2144,438
4/17/20152.302.302.072.1046,216
4/16/20152.062.692.062.33262,771
4/15/20152.062.192.062.0611,114
4/14/20152.162.182.052.163,359
4/13/20152.022.081.952.0423,113
4/10/20152.252.252.062.0925,442
4/9/20152.112.452.052.19115,603
4/8/20151.752.281.741.97108,692
4/7/20151.701.701.611.642,075
4/6/20151.691.701.671.671,020
4/2/20151.661.751.661.717,301
4/1/20151.741.741.601.604,977
3/31/20151.611.751.611.704,818
3/30/20151.571.671.571.679,370
3/27/20151.611.781.561.645,789
3/26/20151.851.851.521.5514,065
3/25/20151.781.831.661.684,000
3/24/20151.761.761.761.76295
3/23/20151.681.781.681.781,194
3/20/20151.651.831.651.792,866
3/19/20151.851.851.851.85321
3/18/20151.761.851.761.8518,554
3/17/20151.691.751.651.652,318
3/16/20151.561.641.551.618,339
3/13/20151.621.621.551.621,830
3/12/20151.701.771.671.6912,070
3/11/20151.841.841.671.7023,835
3/10/20151.871.901.801.8416,561
3/9/20151.931.931.861.888,894
3/6/20151.932.081.901.9312,172
3/5/20152.022.021.921.942,927
3/4/20152.032.031.941.9515,515
3/3/20152.132.132.032.046,025
3/2/20152.122.132.062.063,296
2/27/20152.112.112.002.044,204
2/26/20152.142.142.032.091,497
2/25/20152.022.132.022.099,207
2/24/20152.052.142.052.114,141
2/23/20152.102.192.052.145,102
2/20/20152.052.162.052.1015,035
2/19/20152.452.451.932.1859,363
2/18/20151.942.501.942.35134,266
2/17/20151.881.941.881.941,254
2/13/20151.931.931.911.916,268
2/12/20151.982.001.881.906,505
2/11/20151.981.981.941.94540
2/10/20151.901.931.851.866,329
2/9/20151.951.951.951.955,284
2/6/20152.032.032.032.03100
2/5/20151.992.081.962.007,630
2/4/20151.902.091.901.9616,572
2/3/20151.901.911.881.905,366
2/2/20151.851.901.841.873,700
1/30/20151.871.931.861.8714,475
1/29/20151.851.921.851.901,491
1/28/20151.851.931.841.886,390
1/27/20151.901.901.881.885,420
1/26/20151.921.921.911.911,480
1/23/20151.911.911.881.912,370
1/22/20151.851.931.841.9122,244
1/21/20151.851.931.841.8529,348
1/20/20151.931.961.851.852,124
1/16/20151.832.001.831.933,200
1/15/20151.901.981.901.9717,797
1/14/20151.911.921.821.8627,031
1/13/20152.052.092.002.019,808
1/12/20152.002.112.002.0613,438
1/9/20152.222.392.002.117,326
1/8/20152.222.442.212.2214,317
1/7/20152.262.332.202.2632,393
1/6/20152.692.712.322.3281,276
1/5/20152.802.802.552.7237,158
1/2/20152.383.282.382.77188,443
12/31/20142.092.432.092.3668,575
12/30/20141.952.121.952.0323,528
12/29/20141.932.041.871.9312,999
12/26/20142.102.101.861.9014,621
12/24/20142.052.051.921.924,310
12/23/20142.052.291.942.0729,580
12/22/20142.352.351.881.8999,645
12/19/20142.362.452.352.3518,772
12/18/20142.972.972.352.3531,895
12/17/20143.003.002.802.809,249
12/16/20143.143.142.802.822,802
12/15/20143.003.172.872.952,923
12/12/20143.163.232.823.0819,778
12/11/20143.133.193.113.173,908
12/10/20143.173.223.153.203,509
12/9/20143.253.283.113.264,482
12/8/20143.203.393.203.336,924
12/5/20143.193.193.113.1412,284
12/4/20143.193.193.193.19105
12/3/20143.213.223.193.191,500
12/2/20143.193.333.193.333,607
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center