$1.93 -0.02 (%) China Natural Resources Inc - NASDAQ

Aug. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
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
7/13/20161.251.331.221.332,263
7/12/20161.211.311.211.214,150
7/11/20161.241.251.241.25665
7/8/20161.311.321.311.321,150
7/7/20161.311.311.311.31790
7/6/20161.231.311.231.311,749
7/5/20161.321.331.241.3217,627
7/1/20161.301.331.231.335,876
6/30/20161.331.331.211.287,470
6/29/20161.341.341.341.341,000
6/28/20161.341.341.331.331,900
6/27/20161.311.311.311.31700
6/24/20161.311.311.311.310
6/23/20161.311.311.311.31131
6/22/20161.381.381.301.303,709
6/21/20161.401.401.341.341,201
6/20/20161.341.401.341.402,864
6/17/20161.371.411.321.363,949
6/16/20161.331.331.301.301,374
6/15/20161.331.391.321.334,624
6/14/20161.351.411.351.362,043
6/13/20161.451.531.441.442,460
6/10/20161.541.571.401.4942,137
6/9/20161.511.541.511.541,360
6/8/20161.521.541.501.537,377
6/7/20161.551.571.461.5046,509
6/6/20161.481.481.481.48301
6/3/20161.481.541.451.465,901
6/2/20161.511.591.401.5711,359
6/1/20161.511.561.511.541,910
5/31/20161.511.561.511.564,465
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center