$2.80 0.00 (%) China Natural Resources Inc - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
12/17/20143.003.002.802.809,249
12/16/20143.143.142.802.822,802
12/15/20143.003.172.872.952,923
12/12/20143.163.232.823.0819,778
12/11/20143.133.193.113.173,908
12/10/20143.173.223.153.203,509
12/9/20143.253.283.113.264,482
12/8/20143.203.393.203.336,924
12/5/20143.193.193.113.1412,284
12/4/20143.193.193.193.19105
12/3/20143.213.223.193.191,500
12/2/20143.193.333.193.333,607
12/1/20143.203.223.183.186,696
11/28/20143.473.473.173.231,888
11/26/20143.203.493.203.43765
11/25/20143.243.513.243.514,980
11/24/20143.323.323.323.320
11/21/20143.323.323.323.322,100
11/20/20143.443.493.273.325,675
11/19/20143.553.553.553.552,703
11/18/20143.313.483.273.48914
11/17/20143.593.593.183.456,228
11/14/20143.253.503.123.4922,106
11/13/20143.153.333.153.337,449
11/12/20143.103.263.103.135,401
11/11/20143.353.463.073.0717,834
11/10/20143.383.493.293.4612,536
11/7/20143.073.183.053.189,090
11/6/20143.033.163.033.1119,922
11/5/20143.263.263.113.157,008
11/4/20143.223.283.203.212,524
11/3/20143.363.363.173.257,212
10/31/20143.453.453.053.2737,941
10/30/20143.403.583.363.418,517
10/29/20143.373.453.363.401,700
10/28/20143.573.593.573.592,012
10/27/20143.643.643.513.51800
10/24/20143.543.553.293.298,449
10/23/20143.713.743.343.6512,730
10/22/20143.443.863.443.605,872
10/21/20143.283.363.283.351,178
10/20/20143.203.343.163.345,080
10/17/20143.143.463.143.159,620
10/16/20143.183.203.053.058,511
10/15/20143.383.383.133.1711,750
10/14/20143.403.573.373.373,565
10/13/20143.373.453.373.446,145
10/10/20143.503.503.373.372,482
10/9/20143.603.603.483.487,292
10/8/20143.613.613.543.562,704
10/7/20143.533.533.493.533,941
10/6/20143.523.523.523.521,600
10/3/20143.513.653.513.534,925
10/2/20143.523.523.523.52425
10/1/20143.623.623.523.542,350
9/30/20143.623.623.613.61562
9/29/20143.623.723.573.611,970
9/26/20143.663.663.663.660
9/25/20143.603.663.603.661,994
9/24/20143.823.823.613.621,812
9/23/20143.663.663.643.64302
9/22/20143.703.703.603.692,279
9/19/20143.733.793.703.7013,774
9/18/20143.763.963.603.8414,214
9/17/20143.603.923.603.7610,838
9/16/20143.723.843.673.7329,352
9/15/20144.264.393.783.9023,234
9/12/20144.224.224.064.1614,241
9/11/20144.264.454.164.1616,950
9/10/20144.304.814.074.3576,756
9/9/20143.475.293.474.25310,966
9/8/20143.353.533.303.4511,885
9/5/20143.413.413.313.3110,082
9/4/20143.513.583.403.4321,599
9/3/20143.553.553.443.495,798
9/2/20143.613.613.613.611,100
8/29/20143.653.653.573.591,161
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center