China Natural Resources Inc (CHNR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1053 | -15.0407084702 | 0.7001 | 0.785 | 0.59 | 1601824 | 0.73534821 | CS |
| 4 | 0.0248 | 4.35087719298 | 0.57 | 0.785 | 0.535 | 430886 | 0.72448694 | CS |
| 12 | -0.2002 | -25.1823899371 | 0.795 | 0.845 | 0.5111 | 157621 | 0.71568203 | CS |
| 26 | -0.1722 | -22.4511082138 | 0.767 | 1.13 | 0.5111 | 125246 | 0.7284469 | CS |
| 52 | -0.7352 | -55.2781954887 | 1.33 | 8.8 | 0.5111 | 436622 | 2.42703468 | CS |
| 156 | -4.4552 | -88.2217821782 | 5.05 | 8.8 | 0.5111 | 170147 | 2.58063434 | CS |
| 260 | -8.7052 | -93.6043010753 | 9.3 | 30.15 | 0.5111 | 305712 | 6.54633781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.6173 | -0.1298 | -17.37 | 0.6949 | 0.6949 | 0.611 | 534204 |
| 1736379300 | 0.7471 | 0.0761 | 11.34 | 0.6602 | 0.785 | 0.642 | 5741932 |
| 1736292900 | 0.671 | -0.0465 | -6.48 | 0.670001 | 0.7239989 | 0.6697999 | 44628 |
| 1736206500 | 0.7175 | 0.0674 | 10.37 | 0.7000999 | 0.719824 | 0.67 | 86532 |
| 1735947300 | 0.6501 | -0.0384 | -5.58 | 0.67505 | 0.7 | 0.6501 | 39074 |
| 1735860900 | 0.6885 | 0.0106001 | 1.56 | 0.71 | 0.71 | 0.6309 | 92723 |
| 1735688100 | 0.6778999 | 0.0278999 | 4.29 | 0.7 | 0.705 | 0.621 | 341020 |
| 1735601700 | 0.65 | 0.0198 | 3.14 | 0.5998 | 0.679899 | 0.5998 | 35740 |
| 1735342500 | 0.6302 | -0.0299 | -4.53 | 0.6181 | 0.6899999 | 0.6181 | 75373 |
| 1735256100 | 0.6601 | 0.0850001 | 14.78 | 0.575 | 0.68 | 0.575 | 169152 |
| 1735077840 | 0.5750999 | 0.0113499 | 2.01 | 0.5615 | 0.5825 | 0.5575 | 27418 |
| 1734996900 | 0.56375 | 0.01545 | 2.82 | 0.535 | 0.5659999 | 0.535 | 12250 |
| 1734737700 | 0.5483 | -0.0122 | -2.18 | 0.5605 | 0.57106 | 0.54 | 17746 |
| 1734651300 | 0.5605 | -0.00594 | -1.05 | 0.5725 | 0.577 | 0.5518999 | 7889 |
| 1734564900 | 0.56644 | 0.00484 | 0.86 | 0.5699999 | 0.5822 | 0.5511 | 60271 |
| 1734478500 | 0.5616 | 0.01405 | 2.57 | 0.558 | 0.5629 | 0.558 | 9359 |
| 1734392100 | 0.54755 | -0.01945 | -3.43 | 0.5699999 | 0.573 | 0.541 | 29759 |
| 1734132900 | 0.5669999 | -0.0187 | -3.19 | 0.5648 | 0.586 | 0.561 | 21448 |
| 1734046500 | 0.5857 | 0.0149 | 2.61 | 0.585399 | 0.6 | 0.5699999 | 15868 |
| 1733960100 | 0.5708 | -0.0578 | -9.20 | 0.5999 | 0.6 | 0.5700499 | 12278 |
| 1733873700 | 0.6286 | 0.002549 | 0.41 | 0.630951 | 0.630951 | 0.5111 | 166057 |
| 1733787300 | 0.626051 | 0.019851 | 3.27 | 0.6142 | 0.63489 | 0.61 | 19594 |
| 1733528100 | 0.6062 | 0.0061 | 1.02 | 0.616499 | 0.628 | 0.606 | 11610 |
| 1733441700 | 0.6001 | -0.0679 | -10.16 | 0.6001 | 0.64 | 0.59 | 80772 |
| 1733355300 | 0.668 | -0.042 | -5.92 | 0.6705 | 0.6705 | 0.63 | 62298 |
| 1733268900 | 0.71 | 0.0725 | 11.37 | 0.698 | 0.7675 | 0.653 | 401373 |
| 1733182500 | 0.6375 | 0.0135 | 2.16 | 0.6125 | 0.6375 | 0.6125 | 9093 |
| 1732917840 | 0.624 | 0.0109 | 1.78 | 0.6131 | 0.628 | 0.589 | 38269 |
| 1732750500 | 0.6131 | -0.01895 | -3.00 | 0.611 | 0.6131 | 0.6094 | 2184 |
| 1732664100 | 0.63205 | 0.02155 | 3.53 | 0.6289 | 0.6455999 | 0.6006 | 8299 |
| 1732577700 | 0.6105 | -0.0198 | -3.14 | 0.62 | 0.656 | 0.6105 | 21110 |
| 1732318500 | 0.6303 | -0.0157 | -2.43 | 0.646 | 0.646 | 0.62 | 19529 |
| 1732232100 | 0.646 | -0.0173 | -2.61 | 0.659201 | 0.6908 | 0.62 | 36002 |
| 1732145700 | 0.6633 | 0.0333 | 5.29 | 0.62 | 0.6633 | 0.62 | 15095 |
| 1732059300 | 0.63 | 0.0011 | 0.17 | 0.667 | 0.667 | 0.63 | 1311 |
| 1731972900 | 0.6289 | -0.01099 | -1.72 | 0.63785 | 0.6679 | 0.6187 | 20400 |
| 1731713700 | 0.63989 | -0.00011 | -0.02 | 0.6694 | 0.6694 | 0.632 | 17239 |
| 1731627300 | 0.64 | 0.0079 | 1.25 | 0.655 | 0.655 | 0.6371 | 1146 |
| 1731540900 | 0.6321 | -0.0094 | -1.47 | 0.620101 | 0.6657 | 0.62 | 11141 |
| 1731454500 | 0.6415 | -0.0095 | -1.46 | 0.6411 | 0.6798999 | 0.6411 | 12882 |
| 1731368100 | 0.651 | -0.039 | -5.65 | 0.6899999 | 0.6899999 | 0.6402 | 9923 |
| 1731108900 | 0.6899999 | -0.0022 | -0.32 | 0.721584 | 0.721584 | 0.6374 | 50035 |
| 1731022500 | 0.6922 | 0.0524 | 8.19 | 0.6369 | 0.726 | 0.6322 | 51160 |
| 1730936100 | 0.6398 | -0.011 | -1.69 | 0.6151 | 0.6596999 | 0.612 | 28630 |
| 1730849700 | 0.6508 | -0.02716 | -4.01 | 0.6505 | 0.6816 | 0.63 | 3931 |
| 1730763300 | 0.67796 | -0.00504 | -0.74 | 0.6293 | 0.7044 | 0.6293 | 26409 |
| 1730500500 | 0.683 | -0.0062 | -0.90 | 0.6601 | 0.6873 | 0.6601 | 9142 |
| 1730414100 | 0.6892 | 0.0091 | 1.34 | 0.68 | 0.715556 | 0.65 | 42484 |
| 1730327700 | 0.6801 | 0.0194 | 2.94 | 0.6516 | 0.6962 | 0.6516 | 13474 |
| 1730241300 | 0.6607 | -0.0703 | -9.62 | 0.7104 | 0.73532 | 0.5775 | 99319 |
| 1730154900 | 0.731 | 0.0009 | 0.12 | 0.7776999 | 0.7776999 | 0.71 | 16002 |
| 1729895700 | 0.7301 | 0.0001 | 0.01 | 0.6899999 | 0.759213 | 0.6899999 | 4678 |
| 1729809300 | 0.73 | -0.0095 | -1.28 | 0.7236 | 0.7459 | 0.71 | 9229 |
| 1729722900 | 0.7395 | -0.00875 | -1.17 | 0.7053 | 0.7501 | 0.705 | 8077 |
| 1729636500 | 0.74825 | -0.04245 | -5.37 | 0.7895 | 0.7909 | 0.72 | 92907 |
| 1729550100 | 0.7907 | -0.0306 | -3.73 | 0.795 | 0.845 | 0.7907 | 31315 |
| 1729290900 | 0.8213 | 0.0910001 | 12.46 | 0.79 | 0.83 | 0.7401 | 86925 |
| 1729204500 | 0.7302999 | -0.0188 | -2.51 | 0.7301 | 0.7789 | 0.7301 | 26354 |
| 1729118100 | 0.7491 | 0.0511 | 7.32 | 0.72 | 0.761 | 0.7 | 40970 |
| 1729031700 | 0.698 | -0.0332 | -4.54 | 0.73 | 0.8058 | 0.68 | 83870 |
| 1728945300 | 0.7312 | -0.0769 | -9.52 | 0.8 | 0.8 | 0.715 | 86677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
