$1.75 +0.08 (%) China Natural Resources Inc - NASDAQ

Jul. 29, 2016 | 03:50 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center