$1.88 0.00 (%) China Natural Resources Inc - NASDAQ

Jan. 28, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
1/28/20151.851.931.841.886,390
1/27/20151.901.901.881.885,420
1/26/20151.921.921.911.911,480
1/23/20151.911.911.881.912,370
1/22/20151.851.931.841.9122,244
1/21/20151.851.931.841.8529,348
1/20/20151.931.961.851.852,124
1/16/20151.832.001.831.933,200
1/15/20151.901.981.901.9717,797
1/14/20151.911.921.821.8627,031
1/13/20152.052.092.002.019,808
1/12/20152.002.112.002.0613,438
1/9/20152.222.392.002.117,326
1/8/20152.222.442.212.2214,317
1/7/20152.262.332.202.2632,393
1/6/20152.692.712.322.3281,276
1/5/20152.802.802.552.7237,158
1/2/20152.383.282.382.77188,443
12/31/20142.092.432.092.3668,575
12/30/20141.952.121.952.0323,528
12/29/20141.932.041.871.9312,999
12/26/20142.102.101.861.9014,621
12/24/20142.052.051.921.924,310
12/23/20142.052.291.942.0729,580
12/22/20142.352.351.881.8999,645
12/19/20142.362.452.352.3518,772
12/18/20142.972.972.352.3531,895
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center