Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
China Natural Res
(NQ:
CHNR
)
0.7999
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2016
8.900
9.050
7.936
8.750
749
+0.40(+4.79%)
Jul 28, 2016
7.979
8.350
7.979
8.350
247
+0.62(+7.99%)
Jul 27, 2016
7.394
7.732
7.394
7.732
214
-0.52(-6.28%)
Jul 26, 2016
8.545
8.545
8.000
8.250
4,428
+0.20(+2.42%)
Jul 25, 2016
9.250
9.250
8.000
8.055
10,494
-0.39(-4.67%)
Jul 22, 2016
6.984
9.930
6.984
8.450
18,894
+1.45(+20.71%)
Jul 21, 2016
7.575
7.650
6.901
7.000
1,474
-0.75(-9.68%)
Jul 20, 2016
6.750
7.750
6.450
7.750
1,702
+0.35(+4.73%)
Jul 19, 2016
7.650
7.650
6.300
7.400
2,615
-0.10(-1.33%)
Jul 18, 2016
6.900
7.750
6.850
7.500
6,908
+0.41(+5.78%)
Jul 15, 2016
6.800
7.450
6.750
7.090
1,854
+0.18(+2.57%)
Jul 14, 2016
6.600
8.050
6.550
6.912
16,903
+0.26(+3.95%)
Jul 13, 2016
6.240
6.650
6.100
6.650
452
+0.60(+9.92%)
Jul 12, 2016
6.050
6.574
6.050
6.050
830
-0.20(-3.20%)
Jul 11, 2016
6.200
6.250
6.200
6.250
133
-0.34(-5.22%)
Jul 08, 2016
6.550
6.595
6.550
6.595
230
+0.04(+0.69%)
Jul 07, 2016
6.550
6.550
6.550
6.550
158
-0.05(-0.77%)
Jul 05, 2016
6.600
6.649
6.200
6.600
3,525
-0.05(-0.74%)
Jul 01, 2016
6.500
6.649
6.649
6.649
1,180
+0.25(+3.89%)
Jun 30, 2016
6.650
6.650
6.025
6.401
1,494
-0.30(-4.47%)
Jun 29, 2016
6.700
6.700
6.700
6.700
200
+0.03(+0.38%)
Jun 28, 2016
6.700
6.700
6.675
6.675
380
+0.12(+1.90%)
Jun 27, 2016
6.550
6.550
6.550
6.550
140
+0.00(+0.00%)
Jun 23, 2016
6.550
6.550
6.550
6.550
14
+0.05(+0.77%)
Jun 22, 2016
6.900
6.900
6.500
6.500
741
-0.20(-2.99%)
Jun 21, 2016
7.000
7.000
6.700
6.700
240
-0.30(-4.29%)
Jun 20, 2016
6.700
7.000
6.700
7.000
572
+0.20(+2.94%)
Jun 17, 2016
6.850
7.050
6.600
6.800
789
+0.30(+4.62%)
Jun 16, 2016
6.650
6.650
6.500
6.500
274
-0.15(-2.26%)
Jun 15, 2016
6.650
6.950
6.601
6.650
924
-0.15(-2.21%)
Jun 14, 2016
6.760
7.050
6.750
6.800
408
-0.42(-5.76%)
Jun 13, 2016
7.250
7.650
7.215
7.215
492
-0.23(-3.15%)
Jun 10, 2016
7.700
7.850
7.000
7.450
8,427
-0.26(-3.43%)
Jun 09, 2016
7.548
7.715
7.548
7.715
272
+0.06(+0.85%)
Jun 08, 2016
7.600
7.700
7.500
7.650
1,475
+0.15(+2.00%)
Jun 07, 2016
7.750
7.850
7.300
7.500
9,301
+0.10(+1.35%)
Jun 06, 2016
7.400
7.400
7.400
7.400
60
+0.10(+1.37%)
Jun 03, 2016
7.400
7.697
7.250
7.300
1,180
-0.55(-7.01%)
Jun 02, 2016
7.550
7.949
7.000
7.850
2,271
+0.13(+1.68%)
Jun 01, 2016
7.550
7.800
7.550
7.720
382
-0.08(-1.03%)
May 31, 2016
7.550
7.800
7.550
7.800
893
+0.25(+3.31%)
May 27, 2016
7.750
7.550
7.550
7.550
1,580
-0.45(-5.63%)
May 26, 2016
8.000
8.000
8.000
8.000
96
+0.00(+0.00%)
May 25, 2016
8.050
8.050
8.000
8.000
304
-0.23(-2.77%)
May 24, 2016
8.050
8.250
8.050
8.228
135
+0.18(+2.21%)
May 23, 2016
8.250
8.300
8.050
8.050
524
-0.15(-1.87%)
May 20, 2016
8.150
8.350
8.150
8.204
931
-0.05(-0.56%)
May 19, 2016
8.300
8.300
8.050
8.250
1,281
+0.20(+2.48%)
May 18, 2016
8.001
8.350
8.001
8.050
2,006
+0.05(+0.62%)
May 17, 2016
8.000
8.648
7.801
8.001
2,346
-0.30(-3.61%)
May 16, 2016
8.000
9.102
7.850
8.300
3,378
+0.05(+0.61%)
May 13, 2016
8.400
9.200
7.650
8.250
4,239
-0.45(-5.17%)
May 12, 2016
7.850
9.200
7.750
8.700
4,729
+0.80(+10.13%)
May 11, 2016
7.950
8.000
7.600
7.900
2,168
-0.15(-1.86%)
May 10, 2016
8.001
8.249
8.001
8.050
1,082
-0.25(-3.01%)
May 09, 2016
8.300
8.950
7.902
8.300
1,352
-0.25(-2.93%)
May 06, 2016
9.150
9.150
7.900
8.550
542
-0.75(-8.06%)
May 05, 2016
8.600
10.00
7.801
9.300
20,260
+0.45(+5.08%)
May 04, 2016
7.400
8.850
7.250
8.850
14,654
+1.70(+23.78%)
May 03, 2016
7.300
8.050
7.050
7.150
4,359
-0.75(-9.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.