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 (%)
Sep 30, 2020
5.600
5.800
5.500
5.600
36,723
-0.10(-1.75%)
Sep 29, 2020
5.500
5.750
5.400
5.700
37,333
+0.30(+5.56%)
Sep 28, 2020
5.550
5.700
5.250
5.400
21,600
-0.12(-2.16%)
Sep 25, 2020
5.350
6.200
5.350
5.519
244,620
+0.32(+6.13%)
Sep 24, 2020
5.200
5.300
5.100
5.200
25,586
-0.25(-4.59%)
Sep 23, 2020
5.400
5.550
5.150
5.450
40,010
-0.05(-0.91%)
Sep 22, 2020
5.350
5.500
5.250
5.500
13,694
+0.00(+0.00%)
Sep 21, 2020
5.400
5.500
5.100
5.500
11,502
+0.00(+0.00%)
Sep 18, 2020
5.550
5.551
5.350
5.500
13,480
-0.20(-3.51%)
Sep 17, 2020
5.350
5.700
5.350
5.700
22,458
+0.30(+5.56%)
Sep 16, 2020
5.650
5.650
5.350
5.400
31,449
-0.10(-1.82%)
Sep 15, 2020
5.500
5.800
5.300
5.500
97,522
-0.45(-7.56%)
Sep 14, 2020
6.500
7.300
5.550
5.950
1,557,950
+0.50(+9.17%)
Sep 11, 2020
5.450
5.550
5.349
5.450
133,100
+0.00(+0.00%)
Sep 10, 2020
5.500
5.600
5.350
5.450
6,587
-0.20(-3.54%)
Sep 09, 2020
5.550
5.850
5.400
5.650
16,524
+0.10(+1.80%)
Sep 08, 2020
5.300
5.550
5.300
5.550
9,357
+0.00(+0.00%)
Sep 04, 2020
5.700
5.800
5.300
5.550
21,820
-0.25(-4.31%)
Sep 03, 2020
5.800
5.900
5.600
5.800
17,431
-0.15(-2.52%)
Sep 02, 2020
6.050
6.050
5.800
5.950
21,073
-0.20(-3.25%)
Sep 01, 2020
6.150
6.250
5.900
6.150
22,343
+0.05(+0.82%)
Aug 31, 2020
6.100
6.450
6.100
6.100
20,615
-0.05(-0.81%)
Aug 28, 2020
6.150
6.450
6.050
6.150
21,000
+0.10(+1.65%)
Aug 27, 2020
6.200
6.350
6.050
6.050
13,926
-0.35(-5.47%)
Aug 26, 2020
6.350
6.400
6.100
6.400
17,914
+0.05(+0.79%)
Aug 25, 2020
5.900
6.450
5.900
6.350
23,716
+0.20(+3.25%)
Aug 24, 2020
6.100
6.300
5.750
6.150
69,845
+0.15(+2.50%)
Aug 21, 2020
5.900
6.150
5.900
6.000
165,260
-0.10(-1.64%)
Aug 20, 2020
6.100
6.200
5.850
6.100
31,033
-0.10(-1.61%)
Aug 19, 2020
6.250
6.300
6.100
6.200
24,611
+0.00(+0.00%)
Aug 18, 2020
6.400
6.600
6.000
6.200
132,322
-0.90(-12.68%)
Aug 17, 2020
6.250
6.400
6.050
7.100
218,098
+0.90(+14.52%)
Aug 14, 2020
6.350
6.509
6.051
6.200
25,840
-0.05(-0.80%)
Aug 13, 2020
5.900
6.400
5.850
6.250
29,684
+0.35(+5.93%)
Aug 12, 2020
6.250
6.450
5.800
5.900
26,321
-0.30(-4.84%)
Aug 11, 2020
6.550
6.750
6.200
6.200
21,606
-0.35(-5.34%)
Aug 10, 2020
6.750
6.800
6.550
6.550
15,687
-0.10(-1.51%)
Aug 07, 2020
6.700
6.850
6.551
6.651
24,340
-0.25(-3.62%)
Aug 06, 2020
6.750
7.172
6.450
6.900
57,916
-0.35(-4.83%)
Aug 05, 2020
6.650
8.100
6.650
7.250
159,018
+0.65(+9.85%)
Aug 04, 2020
6.550
7.050
6.200
6.600
56,110
-0.05(-0.75%)
Aug 03, 2020
6.250
7.150
6.250
6.650
69,101
+0.55(+9.02%)
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%)
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
.