$1.59 0.00 (%) China Natural Resources Inc - NASDAQ

Sep. 3, 2015 | 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
9/3/20151.501.591.501.593,206
9/2/20151.561.621.481.481,149
9/1/20151.631.651.531.53964
8/31/20151.601.781.591.6611,019
8/28/20151.761.761.561.575,404
8/27/20151.681.821.681.821,026
8/26/20151.671.671.671.672,382
8/25/20151.691.791.671.688,672
8/24/20151.951.951.951.6615,005
8/21/20152.042.042.012.012,456
8/20/20152.042.052.012.05950
8/19/20152.072.102.012.011,471
8/18/20152.022.042.012.033,470
8/17/20152.012.012.012.010
8/14/20152.012.012.012.01110
8/13/20152.132.132.082.09605
8/12/20152.182.182.142.16605
8/11/20152.012.102.012.035,755
8/10/20152.052.052.012.042,213
8/7/20152.052.052.052.05105
8/6/20152.042.122.042.10967
8/5/20152.152.152.072.096,525
8/4/20152.062.062.062.06100
8/3/20152.082.122.012.056,106
7/31/20152.152.552.132.2611,761
7/30/20152.112.122.072.071,813
7/29/20152.092.122.062.061,442
7/28/20152.112.172.072.095,858
7/27/20152.102.202.062.062,308
7/24/20152.132.132.072.071,644
7/23/20152.062.092.062.09350
7/22/20152.062.202.052.05700
7/21/20152.092.102.082.08892
7/20/20152.172.322.072.076,048
7/17/20152.132.452.132.1710,013
7/16/20152.272.282.062.117,612
7/15/20152.222.262.222.251,480
7/14/20152.182.192.182.191,121
7/13/20152.172.192.172.19288
7/10/20152.142.152.122.151,835
7/9/20152.052.132.052.113,840
7/8/20152.082.082.052.054,759
7/7/20152.152.152.102.126,892
7/6/20152.172.252.152.167,903
7/2/20152.112.232.102.121,049
7/1/20152.132.212.082.131,105
6/30/20152.282.282.102.161,486
6/29/20152.602.642.092.2743,426
6/26/20152.602.602.502.525,324
6/25/20152.592.592.462.467,155
6/24/20152.592.592.552.591,400
6/23/20152.312.622.312.6011,679
6/22/20152.492.622.492.619,665
6/19/20152.522.622.402.5046,201
6/18/20152.252.542.252.4431,610
6/17/20152.202.482.202.3133,320
6/16/20152.552.552.112.3486,067
6/15/20152.122.302.092.1049,019
6/12/20152.152.152.052.12600
6/11/20152.102.132.032.058,373
6/10/20152.142.142.032.05605
6/9/20152.172.172.172.170
6/8/20152.172.172.172.17101
6/5/20152.092.112.042.053,190
6/4/20152.092.092.042.044,255
6/3/20152.182.182.092.123,463
6/2/20152.122.122.082.08304
6/1/20152.112.162.022.1213,599
5/29/20152.272.272.202.205,381
5/28/20152.282.282.102.282,973
5/27/20152.112.302.102.228,723
5/26/20152.052.162.032.112,215
5/22/20152.132.352.132.2312,963
5/21/20152.102.102.072.082,650
5/20/20152.102.282.102.157,700
5/19/20152.082.112.082.103,756
5/18/20152.102.102.102.10150
5/15/20152.052.292.052.1011,008
5/14/20152.342.342.012.051,174
5/13/20152.082.082.012.038,702
5/12/20152.032.192.032.085,344
5/11/20152.352.352.112.112,325
5/8/20152.122.222.112.207,871
5/7/20152.192.202.162.197,292
5/6/20152.232.232.172.171,519
5/5/20152.272.272.132.171,911
5/4/20152.162.302.162.271,285
5/1/20152.302.352.122.3413,856
4/30/20152.202.332.112.2720,682
4/29/20152.232.232.192.194,002
4/28/20152.112.252.112.1925,657
4/27/20152.212.362.192.1942,193
4/24/20152.152.332.142.237,440
4/23/20152.242.362.112.2319,276
4/22/20152.372.462.112.2526,151
4/21/20152.192.472.102.1923,175
4/20/20152.102.522.102.2144,438
4/17/20152.302.302.072.1046,216
4/16/20152.062.692.062.33262,771
4/15/20152.062.192.062.0611,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!