Quantcast
CHNR

China Natural Resources, Inc. Common Stock Historical Stock Prices

$1.6999
*  
unch
unch
Get CHNR Alerts
*Delayed - data as of Jun. 17, 2019 9:54 ET  -  Find a broker to begin trading CHNR now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    CHNR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:54 1.65 N/A N/A 1.6999 0
06/14/2019 1.6999 1.6999 1.6999 1.6999 00
06/13/2019 1.7 1.7 1.6999 1.6999 1,126
06/12/2019 1.7175 1.7175 1.7175 1.7175 1,114
06/11/2019 1.66 1.66 1.66 1.66 157
06/10/2019 1.6683 1.6683 1.6683 1.6683 00
06/07/2019 1.6683 1.6683 1.6683 1.6683 00
06/06/2019 1.6683 1.6683 1.6683 1.6683 245
06/05/2019 1.75 1.75 1.66 1.7 5,656
06/04/2019 1.7 1.77 1.7 1.73 1,084
06/03/2019 1.76 1.82 1.7 1.7 14,430
05/31/2019 1.76 1.76 1.71 1.7118 8,902
05/30/2019 1.78 1.8 1.74 1.79 3,881
05/29/2019 1.74 1.8 1.74 1.8 1,411
05/28/2019 1.76 1.87 1.72 1.74 15,876
05/24/2019 1.71 1.71 1.705 1.705 244
05/23/2019 1.78 1.8 1.7 1.7 6,879
05/22/2019 1.74 1.8964 1.7381 1.8 20,978
05/21/2019 1.79 1.79 1.709 1.709 6,397
05/20/2019 1.82 1.86 1.79 1.7903 9,339
05/17/2019 1.8 1.8 1.7 1.79 10,796
05/16/2019 1.73 1.88 1.73 1.77 13,353
05/15/2019 1.701 1.76 1.701 1.75 10,358
05/14/2019 1.77 1.77 1.7348 1.77 3,061
05/13/2019 1.75 1.8 1.72 1.7399 7,740
05/10/2019 1.77 1.88 1.7112 1.74 51,571
05/09/2019 1.89 1.89 1.74 1.79 18,675
05/08/2019 1.76 1.87 1.76 1.7789 35,920
05/07/2019 1.82 1.86 1.74 1.82 58,248
05/06/2019 1.79 1.89 1.7487 1.85 36,962
05/03/2019 1.74 1.89 1.74 1.85 43,242
05/02/2019 1.8 1.87 1.7588 1.8 12,912
05/01/2019 1.7588 1.85 1.7501 1.81 15,514
04/30/2019 1.74 1.9409 1.74 1.8545 24,837
04/29/2019 1.71 1.82 1.71 1.78 28,505
04/26/2019 1.76 1.8 1.71 1.75 13,754
04/25/2019 1.7317 1.7317 1.73 1.73 2,300
04/24/2019 1.729 1.729 1.72 1.72 820
04/23/2019 1.7201 1.7485 1.7201 1.7485 695
04/22/2019 1.7099 1.7099 1.7099 1.7099 00
04/18/2019 1.6818 1.7099 1.6818 1.7099 1,247
04/17/2019 1.7016 1.7016 1.7016 1.7016 982
04/16/2019 1.6884 1.7078 1.68 1.7078 1,503
04/15/2019 1.68 1.72 1.68 1.68 2,771
04/12/2019 1.6884 1.69 1.6829 1.69 1,077
04/11/2019 1.6916 1.71 1.6801 1.6884 6,673
04/10/2019 1.7 1.7 1.68 1.683 6,008
04/09/2019 1.7599 1.7599 1.7015 1.7015 2,127
04/08/2019 1.74 1.76 1.7087 1.75 2,180
04/05/2019 1.68 1.73 1.68 1.73 1,574
04/04/2019 1.65 1.7179 1.65 1.7179 4,649
04/03/2019 1.73 1.7316 1.6801 1.7316 2,366
04/02/2019 1.68 1.7375 1.68 1.7375 2,005
04/01/2019 1.65 1.68 1.65 1.68 1,648
03/29/2019 1.6535 1.6625 1.6527 1.6625 1,722
03/28/2019 1.69 1.71 1.6583 1.6583 7,800
03/27/2019 1.7017 1.7017 1.65 1.65 12,045
03/26/2019 1.675 1.675 1.6551 1.66 1,935
03/25/2019 1.6798 1.6798 1.6798 1.6798 00
03/22/2019 1.72 1.72 1.6798 1.6798 6,517
03/21/2019 1.79 1.79 1.75 1.76 3,813
03/20/2019 1.72 1.855 1.72 1.84 6,943
03/19/2019 1.6784 1.71 1.6784 1.71 490
03/18/2019 1.6701 1.71 1.6701 1.71 4,237
03/15/2019 1.691 1.7152 1.69 1.69 5,571
03/14/2019 1.7175 1.72 1.69 1.69 4,934
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio