China Natural Resources Inc $4.07

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : CHNR  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
4/17/20144.074.084.074.073,530
4/16/20144.094.094.054.076,070
4/15/20144.064.104.034.0622,717
4/14/20144.084.114.044.042,425
4/11/20144.184.184.024.0410,275
4/10/20144.254.314.174.223,650
4/9/20144.154.444.154.2534,191
4/8/20144.014.154.014.1512,047
4/7/20144.224.224.024.1013,973
4/4/20144.144.194.144.186,166
4/3/20144.054.154.024.1024,497
4/2/20144.154.154.064.0611,847
4/1/20144.124.394.084.2419,277
3/31/20144.294.364.064.208,587
3/28/20144.274.534.224.2212,401
3/27/20144.314.314.034.2113,457
3/26/20144.584.584.294.3119,834
3/25/20144.604.604.394.5911,751
3/24/20144.674.674.284.4632,858
3/21/20144.675.014.664.675,250
3/20/20144.804.804.584.7717,225
3/19/20144.974.984.744.794,075
3/18/20144.784.974.664.9716,848
3/17/20145.075.094.744.749,141
3/14/20145.145.144.654.7825,829
3/13/20145.125.124.754.77167,923
3/12/20145.105.175.005.0730,504
3/11/20145.185.445.055.1851,054
3/10/20145.395.395.115.1945,545
3/7/20145.896.175.415.5189,767
3/6/20145.956.335.415.80332,511
3/5/20145.305.775.255.6871,303
3/4/20145.105.505.085.4062,055
3/3/20145.105.224.965.0837,142
2/28/20145.405.525.175.1722,332
2/27/20145.265.735.115.4065,506
2/26/20145.405.405.055.2922,403
2/25/20145.515.515.155.3317,271
2/24/20145.185.665.035.5164,384
2/21/20145.355.355.035.1356,674
2/20/20145.535.535.355.4013,525
2/19/20145.775.785.455.5356,683
2/18/20145.896.205.775.7938,300
2/14/20146.076.795.785.97269,938
2/13/20145.906.135.706.0831,515
2/12/20145.956.055.715.9320,838
2/11/20146.406.495.835.9620,365
2/10/20145.956.455.956.3837,154
2/7/20146.336.335.846.0326,573
2/6/20146.276.436.126.3311,807
2/5/20146.116.665.996.3630,336
2/4/20145.806.495.556.1356,635
2/3/20146.546.545.705.8445,426
1/31/20146.906.906.386.4524,853
1/30/20147.277.276.546.8164,074
1/29/20147.287.476.967.1825,236
1/28/20147.147.957.037.2322,061
1/27/20147.807.806.757.1258,507
1/24/20148.468.597.807.8750,924
1/23/20149.489.488.128.5925,296
1/22/20148.4710.298.309.70194,266
1/21/20147.309.657.308.60188,382
1/17/20147.277.967.027.4115,109
1/16/20147.497.797.227.3322,901
1/15/20147.007.986.817.3893,526
1/14/20148.498.656.607.0052,705
1/13/20149.049.048.258.3052,981
1/10/20148.418.998.338.4555,974
1/9/20149.459.638.328.5887,301
1/8/20149.3110.899.269.48152,031
1/7/20149.109.388.229.30154,451
1/6/201411.3013.499.069.45637,533
1/3/20145.8011.325.0610.801,138,830
1/2/20143.955.153.415.00125,462
12/31/20133.253.463.253.3014,557
12/30/20133.323.403.203.2432,507
12/27/20133.423.453.153.158,905
12/26/20133.663.663.103.5029,842
12/24/20133.553.753.553.6011,675
12/23/20133.623.793.553.579,838
12/20/20133.623.823.623.643,082
12/19/20133.803.833.553.8212,136
12/18/20133.653.723.553.694,841
12/17/20133.653.653.653.65105
12/16/20133.403.703.403.707,268
12/13/20133.823.933.243.6230,737
12/12/20134.024.023.873.95715
12/11/20134.054.054.044.04790
12/10/20134.134.134.054.051,631
12/9/20134.244.314.244.31603
12/6/20134.074.074.054.071,063
12/5/20134.504.504.054.0521,086
12/4/20134.114.114.114.11300
12/3/20134.104.104.104.105,633
12/2/20134.234.234.234.230
11/29/20134.134.234.134.232,399
11/27/20134.284.284.104.101,300
11/26/20134.434.434.304.351,020
11/25/20134.264.264.234.23200
11/22/20134.464.504.204.501,105
Trading Center