China Natural Resources Inc $3.93

down -0.17


22/7/2014 03:57 PM  |  NASDAQ : CHNR  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
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
4/7/20144.224.224.024.1013,973
4/4/20144.144.194.144.186,166
4/3/20144.054.154.024.1024,497
4/2/20144.154.154.064.0611,847
4/1/20144.124.394.084.2419,277
3/31/20144.294.364.064.208,587
3/28/20144.274.534.224.2212,401
3/27/20144.314.314.034.2113,457
3/26/20144.584.584.294.3119,834
3/25/20144.604.604.394.5911,751
3/24/20144.674.674.284.4632,858
3/21/20144.675.014.664.675,250
3/20/20144.804.804.584.7717,225
3/19/20144.974.984.744.794,075
3/18/20144.784.974.664.9716,848
3/17/20145.075.094.744.749,141
3/14/20145.145.144.654.7825,829
3/13/20145.125.124.754.77167,923
3/12/20145.105.175.005.0730,504
3/11/20145.185.445.055.1851,054
3/10/20145.395.395.115.1945,545
3/7/20145.896.175.415.5189,767
3/6/20145.956.335.415.80332,511
3/5/20145.305.775.255.6871,303
3/4/20145.105.505.085.4062,055
3/3/20145.105.224.965.0837,142
2/28/20145.405.525.175.1722,332
2/27/20145.265.735.115.4065,506
Trading Center