$1.56 +0.05 (%) China Natural Resources Inc - NASDAQ

May. 31, 2016 | 01:58 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
5/27/20161.551.571.501.517,900
5/26/20161.601.601.601.60482
5/25/20161.611.611.601.601,523
5/24/20161.611.651.611.65675
5/23/20161.651.661.611.612,624
5/20/20161.631.671.631.644,657
5/19/20161.661.661.611.656,409
5/18/20161.601.671.601.6110,032
5/17/20161.601.731.561.6011,780
5/16/20161.601.821.571.6616,892
5/13/20161.681.841.531.6521,196
5/12/20161.571.841.551.7423,645
5/11/20161.591.601.521.5810,840
5/10/20161.601.651.601.615,413
5/9/20161.661.791.581.666,761
5/6/20161.831.831.581.712,711
5/5/20161.722.001.561.86101,303
5/4/20161.481.771.451.7773,272
5/3/20161.461.611.411.4321,796
5/2/20161.561.691.451.5855,050
4/29/20161.511.681.501.6063,481
4/28/20161.461.571.461.5111,695
4/27/20161.531.531.531.53102
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center