China Natural Resources Inc $3.68

down -0.10


28/8/2014 03:59 PM  |  : CHNR  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
8/28/20143.713.713.603.684,010
8/27/20143.853.983.613.7815,223
8/26/20143.593.793.503.7815,556
8/25/20143.893.893.503.5922,272
8/22/20143.723.723.593.593,300
8/21/20143.664.013.533.6642,618
8/20/20143.653.663.553.603,356
8/19/20143.583.693.513.555,330
8/18/20143.503.733.503.581,881
8/15/20143.593.593.553.582,007
8/14/20143.693.753.583.6410,183
8/13/20143.633.773.573.774,550
8/12/20143.653.833.513.5511,300
8/11/20143.843.893.483.6811,792
8/8/20143.943.943.703.8210,003
8/7/20143.903.943.703.936,923
8/6/20143.513.893.513.893,663
8/5/20143.883.943.793.8722,203
8/4/20143.703.933.583.7838,401
8/1/20143.913.913.723.7317,615
7/31/20143.943.943.623.8733,750
7/30/20143.863.943.543.8267,385
7/29/20143.753.863.613.7433,600
7/28/20143.763.893.723.777,766
7/25/20143.883.943.763.9415,823
7/24/20143.923.953.853.9016,871
7/23/20144.064.063.893.90120,671
7/22/20144.044.163.923.9318,120
7/21/20144.284.284.004.1032,804
7/18/20144.124.284.124.282,850
7/17/20144.354.354.124.28883
7/16/20144.294.364.124.307,270
7/15/20144.364.384.294.3113,906
7/14/20144.544.674.314.498,784
7/11/20144.294.704.294.5216,551
7/10/20144.304.594.264.417,437
7/9/20144.234.754.234.4720,813
7/8/20144.274.804.054.16101,016
7/7/20144.364.504.254.3745,790
7/3/20144.124.804.004.55126,040
7/2/20143.355.743.304.20507,008
7/1/20143.273.363.233.2423,941
6/30/20143.353.443.283.284,178
6/27/20143.263.423.263.424,623
6/26/20143.253.413.243.326,631
6/25/20143.373.373.243.24689
6/24/20143.453.453.243.3822,290
6/23/20143.453.453.453.45131
6/20/20143.413.503.413.494,058
6/19/20143.683.683.403.587,317
6/18/20143.703.703.553.551,554
6/17/20143.603.603.603.60920
6/16/20143.703.703.703.700
6/13/20143.813.853.453.7013,813
6/12/20143.423.703.273.445,942
6/11/20143.503.513.483.491,662
6/10/20143.543.543.503.501,057
6/9/20143.853.853.653.667,247
6/6/20143.503.853.503.855,800
6/5/20143.473.473.473.47265
6/4/20143.463.473.433.432,800
6/3/20143.443.683.423.684,600
6/2/20143.653.703.653.70575
5/30/20143.653.713.583.71684
5/29/20143.653.783.653.653,219
5/28/20143.653.653.543.62495
5/27/20143.403.783.403.427,618
5/23/20143.473.473.303.312,683
5/22/20143.223.363.223.307,108
5/21/20143.423.473.183.313,644
5/20/20143.453.483.303.302,711
5/19/20143.683.683.333.545,983
5/16/20143.343.773.323.6218,097
5/15/20143.283.503.133.2216,526
5/14/20143.213.373.203.3613,811
5/13/20143.233.243.163.247,395
5/12/20143.333.343.203.2911,152
5/9/20143.303.383.303.382,000
5/8/20143.423.493.223.296,434
5/7/20143.463.463.353.35400
5/6/20143.303.483.253.4810,662
5/5/20143.443.453.403.455,300
5/2/20143.383.563.313.445,200
5/1/20143.643.643.383.4215,537
4/30/20143.683.683.553.5821,979
4/29/20143.683.793.683.6817,049
4/28/20144.024.023.633.7025,053
4/25/20144.084.084.054.054,574
4/24/20144.124.144.084.14650
4/23/20144.054.114.054.072,705
4/22/20144.234.234.114.144,238
4/21/20144.174.304.174.302,430
4/17/20144.074.084.074.073,530
4/16/20144.094.094.054.076,070
4/15/20144.064.104.034.0622,717
4/14/20144.084.114.044.042,425
4/11/20144.184.184.024.0410,275
4/10/20144.254.314.174.223,650
4/9/20144.154.444.154.2534,191
4/8/20144.014.154.014.1512,047
Trading Center