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
)
0.8700
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 7, 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 31, 2020
5.900
6.850
5.850
6.100
107,220
+0.00(+0.00%)
Jul 30, 2020
6.100
6.500
5.750
6.100
39,748
-0.10(-1.61%)
Jul 29, 2020
6.450
6.450
6.150
6.200
16,292
-0.35(-5.34%)
Jul 28, 2020
6.500
6.667
6.301
6.550
9,305
+0.10(+1.55%)
Jul 27, 2020
7.200
7.250
6.250
6.450
22,237
-0.35(-5.15%)
Jul 24, 2020
6.850
7.125
6.600
6.800
29,480
+0.05(+0.74%)
Jul 23, 2020
7.100
7.650
6.750
6.750
51,778
-0.60(-8.16%)
Jul 22, 2020
6.750
7.400
6.550
7.350
95,803
+0.75(+11.36%)
Jul 21, 2020
5.650
8.950
5.500
6.600
607,640
+1.05(+18.92%)
Jul 20, 2020
5.800
5.850
5.550
5.550
36,495
-0.35(-5.93%)
Jul 17, 2020
5.800
6.100
5.750
5.900
23,480
+0.00(+0.00%)
Jul 16, 2020
6.050
6.150
5.650
5.900
33,507
-0.25(-4.07%)
Jul 15, 2020
6.900
7.100
5.600
6.150
303,057
+0.40(+6.96%)
Jul 14, 2020
5.700
5.900
5.150
5.750
45,291
+0.20(+3.60%)
Jul 13, 2020
5.950
6.100
5.550
5.550
34,021
-0.55(-9.02%)
Jul 10, 2020
6.100
6.250
5.850
6.100
21,460
-0.05(-0.81%)
Jul 09, 2020
6.450
6.450
5.900
6.150
41,096
-0.15(-2.38%)
Jul 08, 2020
5.900
7.150
5.550
6.300
229,481
+0.70(+12.50%)
Jul 07, 2020
5.550
5.750
5.362
5.600
22,372
-0.20(-3.45%)
Jul 06, 2020
5.900
6.100
5.550
5.800
48,747
+0.20(+3.57%)
Jul 02, 2020
5.800
5.950
5.450
5.600
28,820
-0.25(-4.27%)
Jul 01, 2020
5.750
5.950
5.600
5.850
46,999
-0.10(-1.68%)
Jun 30, 2020
5.400
6.150
5.250
5.950
63,796
+0.35(+6.25%)
Jun 29, 2020
5.150
5.600
5.150
5.600
35,109
+0.00(+0.00%)
Jun 26, 2020
5.900
6.096
5.400
5.600
136,720
-0.55(-8.94%)
Jun 25, 2020
6.450
6.700
5.900
6.150
74,311
-0.45(-6.82%)
Jun 24, 2020
6.700
7.750
6.000
6.600
792,776
+0.95(+16.81%)
Jun 23, 2020
6.650
6.850
5.650
5.650
153,943
-1.10(-16.30%)
Jun 22, 2020
6.850
7.150
6.600
6.750
48,230
-0.45(-6.25%)
Jun 19, 2020
7.000
7.950
7.000
7.200
136,060
-0.05(-0.69%)
Jun 18, 2020
7.100
7.750
7.000
7.250
81,560
-0.60(-7.64%)
Jun 17, 2020
8.400
8.750
7.500
7.850
216,056
-0.65(-7.65%)
Jun 16, 2020
7.450
8.950
7.000
8.500
431,569
+0.05(+0.59%)
Jun 15, 2020
9.350
10.00
7.400
8.450
989,480
+1.10(+14.97%)
Jun 12, 2020
24.00
30.20
6.850
7.350
9,556,120
+2.58(+54.09%)
Jun 11, 2020
4.251
5.000
4.251
4.770
6,033
-0.48(-9.14%)
Jun 10, 2020
5.400
6.150
4.200
5.250
17,581
+0.65(+14.13%)
Jun 09, 2020
4.500
5.350
4.100
4.600
30,604
+0.50(+12.18%)
Jun 08, 2020
3.750
4.340
3.750
4.101
5,425
+0.18(+4.47%)
Jun 05, 2020
4.000
4.050
3.800
3.925
6,760
+0.02(+0.64%)
Jun 04, 2020
3.765
3.900
3.765
3.900
1,537
+0.10(+2.63%)
Jun 03, 2020
3.750
4.000
3.750
3.800
1,815
-0.12(-3.00%)
Jun 02, 2020
3.895
4.043
3.829
3.917
1,249
+0.15(+4.05%)
Jun 01, 2020
4.183
4.183
3.756
3.765
2,349
-0.28(-7.04%)
May 29, 2020
4.050
4.050
4.000
4.050
360
+0.20(+5.19%)
May 28, 2020
4.000
4.000
3.819
3.850
2,049
-0.20(-4.93%)
May 27, 2020
4.050
4.050
4.050
4.050
87
-0.00(-0.02%)
May 26, 2020
4.345
4.345
4.000
4.051
2,178
-0.06(-1.48%)
May 22, 2020
4.400
4.400
4.000
4.112
2,440
+0.11(+2.79%)
May 21, 2020
4.000
4.000
4.000
4.000
119
+0.20(+5.26%)
May 20, 2020
3.994
4.126
3.775
3.800
4,844
-0.15(-3.81%)
May 19, 2020
3.750
3.975
3.750
3.950
531
+0.03(+0.75%)
May 18, 2020
4.075
4.200
3.800
3.921
740
+0.17(+4.56%)
May 15, 2020
4.096
4.096
3.750
3.750
800
-0.15(-3.86%)
May 14, 2020
3.950
4.007
3.900
3.901
1,219
-0.10(-2.49%)
May 13, 2020
3.874
4.122
3.874
4.000
1,494
-0.50(-11.11%)
May 12, 2020
4.303
4.515
4.300
4.500
1,562
+0.20(+4.65%)
May 11, 2020
4.050
4.428
4.050
4.300
600
-0.30(-6.52%)
May 08, 2020
4.000
4.610
4.000
4.600
560
-0.03(-0.65%)
May 07, 2020
4.654
4.700
4.630
4.630
123
+0.23(+5.24%)
May 06, 2020
4.500
4.500
4.012
4.399
752
-0.21(-4.57%)
May 05, 2020
4.610
4.610
4.610
4.610
78
+0.01(+0.16%)
May 04, 2020
4.500
4.750
4.500
4.603
457
-0.35(-7.02%)
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
.