$0.80 -0.10 (%) China Natural Resources Inc - NASDAQ

Feb. 12, 2016 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
2/12/20160.751.020.750.809,850
2/11/20160.900.900.900.900
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
1/5/20161.361.381.291.357,550
1/4/20161.431.431.371.411,103
12/31/20151.391.461.371.375,126
12/30/20151.391.451.381.454,552
12/29/20151.461.541.391.433,158
12/28/20151.381.401.381.401,395
12/24/20151.381.381.381.38102
12/23/20151.411.501.411.4411,142
12/22/20151.421.461.411.462,468
12/21/20151.431.511.321.429,812
12/18/20151.461.461.461.461,004
12/17/20151.391.451.391.395,115
12/16/20151.441.501.411.475,893
12/15/20151.801.881.321.4317,984
12/14/20151.521.801.471.8013,433
12/11/20151.591.591.551.55447
12/10/20151.471.561.431.512,427
12/9/20151.701.701.421.635,990
12/8/20151.611.711.611.632,746
12/7/20151.621.651.471.583,654
12/4/20151.621.651.621.65200
12/3/20151.861.861.661.762,601
12/2/20151.852.061.851.8517,055
12/1/20151.751.991.641.8515,864
11/30/20151.912.001.621.624,656
11/27/20151.801.801.801.800
11/25/20151.791.801.771.801,465
11/24/20151.721.811.661.665,940
11/23/20151.621.641.551.641,599
11/20/20151.641.741.621.62621
11/19/20151.701.701.601.663,100
11/18/20151.561.621.561.562,071
11/17/20151.821.831.531.7229,260
11/16/20151.821.871.821.855,108
11/13/20151.811.811.811.810
11/12/20151.921.931.811.8113,430
11/11/20151.901.901.891.902,849
11/10/20151.962.021.951.95641
11/9/20152.002.041.971.97645
11/6/20152.072.071.982.015,291
11/5/20152.012.102.012.061,851
11/4/20152.052.242.002.0124,036
11/3/20152.132.302.052.0816,836
11/2/20152.172.192.042.137,491
10/30/20152.332.332.112.2625,955
10/29/20152.372.392.142.1620,800
10/28/20152.102.472.102.3420,642
10/27/20152.302.501.992.1274,171
10/26/20152.162.382.022.3054,020
10/23/20151.672.191.532.0678,515
10/22/20151.452.391.351.7998,974
10/21/20151.301.501.291.4115,312
10/20/20151.301.321.261.276,342
10/19/20151.301.321.301.31352
10/16/20151.361.391.361.391,393
10/15/20151.361.371.361.365,527
10/14/20151.351.521.291.4220,301
10/13/20151.351.541.341.406,604
10/12/20151.361.361.361.36200
10/9/20151.441.451.401.401,392
10/8/20151.521.561.341.3724,840
10/7/20151.271.511.271.5121,654
10/6/20151.431.481.311.407,936
10/5/20151.371.481.241.4612,183
10/2/20151.331.521.311.523,900
10/1/20151.321.521.321.5111,519
9/30/20151.531.531.341.527,224
9/29/20151.381.591.311.5415,166
9/28/20151.361.401.261.267,952
9/25/20151.371.581.361.584,709
9/24/20151.451.581.451.58605
9/23/20151.581.581.471.571,205
9/22/20151.451.681.431.604,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center