U.S. Markets close in 38 mins.

China Natural Resources, Inc. (CHNR)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.14+0.20 (+10.31%)
As of 2:27PM EDT. Market open.
People also watch
JRJCCAASCNTFCBAKEFUT
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20171.962.191.962.142.1427,186
Jun 27, 20171.972.031.931.941.9422,800
Jun 26, 20171.971.971.921.941.945,100
Jun 23, 20171.952.001.901.971.9716,800
Jun 22, 20171.982.081.931.951.9512,200
Jun 21, 20171.962.061.921.981.9816,300
Jun 20, 20172.082.081.982.072.0713,300
Jun 19, 20172.052.212.052.092.0927,500
Jun 16, 20172.142.182.052.052.0532,100
Jun 15, 20172.182.232.182.202.2018,500
Jun 14, 20172.232.262.232.232.2313,600
Jun 13, 20172.302.332.202.202.2023,500
Jun 12, 20172.302.352.202.322.3235,300
Jun 09, 20172.302.352.302.312.317,800
Jun 08, 20172.282.352.262.342.343,400
Jun 07, 20172.412.422.222.252.2519,100
Jun 06, 20172.282.402.252.402.4030,600
Jun 05, 20172.232.442.232.322.3247,100
Jun 02, 20172.332.432.212.432.4330,800
Jun 01, 20172.382.432.322.322.3220,900
May 31, 20172.342.372.302.372.371,000
May 30, 20172.312.382.302.382.383,600
May 26, 20172.172.382.172.282.2851,900
May 25, 20172.212.352.202.232.2326,100
May 24, 20172.252.312.202.202.2012,400
May 23, 20172.252.262.232.232.232,200
May 22, 20172.342.342.232.232.2319,600
May 19, 20172.322.362.312.322.3218,900
May 18, 20172.352.362.242.282.2811,900
May 17, 20172.282.422.202.272.277,500
May 16, 20172.202.662.202.392.39196,100
May 15, 20172.172.172.152.172.172,500
May 12, 20172.182.182.112.142.149,600
May 11, 20172.272.282.082.082.0862,700
May 10, 20172.232.312.192.192.1910,000
May 09, 20172.252.442.182.242.2445,600
May 08, 20172.212.252.182.192.195,300
May 05, 20172.202.252.122.232.2320,700
May 04, 20172.212.382.102.152.1570,500
May 03, 20172.252.252.162.162.1614,400
May 02, 20172.222.332.222.242.2427,200
May 01, 20172.332.392.182.222.2224,400
Apr 28, 20172.352.382.192.222.2268,800
Apr 27, 20172.452.552.392.402.4013,100
Apr 26, 20172.402.492.382.402.4018,500
Apr 25, 20172.402.612.302.492.49187,000
Apr 24, 20172.432.432.262.302.3010,400
Apr 21, 20172.602.742.292.322.3218,400
Apr 20, 20172.402.502.342.502.5035,300
Apr 19, 20172.312.412.262.382.3843,000
Apr 18, 20172.482.492.372.372.3726,300
Apr 17, 20172.532.632.352.532.5335,400
Apr 13, 20172.382.682.342.422.42204,600
Apr 12, 20172.402.652.402.402.4048,700
Apr 11, 20172.552.552.262.412.4187,200
Apr 10, 20172.512.902.432.532.53257,000
Apr 07, 20172.183.452.182.482.483,660,600
Apr 06, 20172.292.332.182.182.1813,700
Apr 05, 20172.242.282.192.282.287,100
Apr 04, 20172.212.322.192.222.2215,400
Apr 03, 20172.242.242.172.172.173,200
Mar 31, 20172.252.252.162.172.1715,700
Mar 30, 20172.222.252.162.232.2332,900
Mar 29, 20172.202.252.162.232.2315,500
Mar 28, 20172.122.232.102.172.1739,800
Mar 27, 20172.152.152.102.122.128,000
Mar 24, 20172.082.172.082.132.1321,700
Mar 23, 20172.072.182.062.082.0815,700
Mar 22, 20172.102.302.022.112.1155,600
Mar 21, 20172.002.082.002.082.0811,400
Mar 20, 20171.952.021.951.991.992,900
Mar 17, 20171.982.001.981.981.983,700
Mar 16, 20171.982.001.971.991.992,800
Mar 15, 20172.002.001.901.951.9518,000
Mar 14, 20172.002.041.991.991.9918,600
Mar 13, 20172.012.061.991.991.9922,400
Mar 10, 20172.122.122.032.032.0313,500
Mar 09, 20172.132.132.032.032.0314,600
Mar 08, 20172.082.142.062.142.148,500
Mar 07, 20172.152.192.082.092.0935,400
Mar 06, 20172.112.142.072.142.1413,600
Mar 03, 20172.092.202.082.142.1418,100
Mar 02, 20172.122.322.082.082.0825,500
Mar 01, 20172.152.192.052.172.1759,900
Feb 28, 20172.172.182.152.182.1811,600
Feb 27, 20172.112.202.102.202.205,300
Feb 24, 20172.232.252.112.152.1510,800
Feb 23, 20172.252.462.202.212.2180,800
Feb 22, 20172.222.262.152.262.2633,000
Feb 21, 20172.122.202.122.182.1816,700
Feb 17, 20172.272.272.112.122.1228,100
Feb 16, 20172.312.342.202.212.2150,500
Feb 15, 20172.432.502.312.392.3938,200
Feb 14, 20172.202.652.162.532.53206,200
Feb 13, 20172.092.182.062.182.1831,100
Feb 10, 20172.102.102.032.092.0911,900
Feb 09, 20172.062.082.012.082.0811,300
Feb 08, 20172.092.092.062.082.0816,000
Feb 07, 20172.122.132.082.092.099,200
Feb 06, 20172.182.212.092.152.1520,000
*Close price adjusted for dividends and splits.
Loading more data...