$2.23 +0.15 (%) China Natural Resources Inc - NASDAQ

May. 22, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHNR historical data

Date Open High Low Close Volume
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
4/14/20152.162.182.052.163,359
4/13/20152.022.081.952.0423,113
4/10/20152.252.252.062.0925,442
4/9/20152.112.452.052.19115,603
4/8/20151.752.281.741.97108,692
4/7/20151.701.701.611.642,075
4/6/20151.691.701.671.671,020
4/2/20151.661.751.661.717,301
4/1/20151.741.741.601.604,977
3/31/20151.611.751.611.704,818
3/30/20151.571.671.571.679,370
3/27/20151.611.781.561.645,789
3/26/20151.851.851.521.5514,065
3/25/20151.781.831.661.684,000
3/24/20151.761.761.761.76295
3/23/20151.681.781.681.781,194
3/20/20151.651.831.651.792,866
3/19/20151.851.851.851.85321
3/18/20151.761.851.761.8518,554
3/17/20151.691.751.651.652,318
3/16/20151.561.641.551.618,339
3/13/20151.621.621.551.621,830
3/12/20151.701.771.671.6912,070
3/11/20151.841.841.671.7023,835
3/10/20151.871.901.801.8416,561
3/9/20151.931.931.861.888,894
3/6/20151.932.081.901.9312,172
3/5/20152.022.021.921.942,927
3/4/20152.032.031.941.9515,515
3/3/20152.132.132.032.046,025
3/2/20152.122.132.062.063,296
2/27/20152.112.112.002.044,204
2/26/20152.142.142.032.091,497
2/25/20152.022.132.022.099,207
2/24/20152.052.142.052.114,141
2/23/20152.102.192.052.145,102
2/20/20152.052.162.052.1015,035
2/19/20152.452.451.932.1859,363
2/18/20151.942.501.942.35134,266
2/17/20151.881.941.881.941,254
2/13/20151.931.931.911.916,268
2/12/20151.982.001.881.906,505
2/11/20151.981.981.941.94540
2/10/20151.901.931.851.866,329
2/9/20151.951.951.951.955,284
2/6/20152.032.032.032.03100
2/5/20151.992.081.962.007,630
2/4/20151.902.091.901.9616,572
2/3/20151.901.911.881.905,366
2/2/20151.851.901.841.873,700
1/30/20151.871.931.861.8714,475
1/29/20151.851.921.851.901,491
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center