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 | -0.059 | -7.38423028786 | 0.799 | 0.86 | 0.7333 | 60133 | 0.76934799 | CS |
| 4 | -0.1664 | -18.3583406884 | 0.9064 | 0.9699 | 0.6801 | 556862 | 0.82237229 | CS |
| 12 | -0.27 | -26.7326732673 | 1.01 | 1.1 | 0.6103 | 286876 | 0.82621429 | CS |
| 26 | -0.465 | -38.5892116183 | 1.205 | 8.8 | 0.6103 | 751647 | 2.70951906 | CS |
| 52 | -1.23 | -62.4365482234 | 1.97 | 8.8 | 0.6103 | 391714 | 2.68658983 | CS |
| 156 | -6.61 | -89.9319727891 | 7.35 | 8.8 | 0.6103 | 175549 | 3.29102594 | CS |
| 260 | -6.91 | -90.3267973856 | 7.65 | 30.15 | 0.6103 | 334632 | 6.87345863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.764 | 0.00399 | 0.52 | 0.7332999 | 0.764 | 0.7332999 | 25212 |
| 1721687700 | 0.76001 | -0.00999 | -1.30 | 0.76 | 0.7855 | 0.7518 | 48421 |
| 1721428500 | 0.77 | -0.004359 | -0.56 | 0.78 | 0.86 | 0.74 | 169842 |
| 1721342100 | 0.774359 | -0.005641 | -0.72 | 0.77 | 0.8 | 0.745 | 19173 |
| 1721255700 | 0.78 | -0.005051 | -0.64 | 0.799 | 0.8116 | 0.78 | 36653 |
| 1721169300 | 0.785051 | 0.026451 | 3.49 | 0.7586 | 0.8 | 0.73331 | 44722 |
| 1721082900 | 0.7586 | -0.0034 | -0.45 | 0.767 | 0.775 | 0.7311 | 45749 |
| 1720823700 | 0.762 | -0.0175 | -2.25 | 0.76 | 0.79 | 0.74535 | 72376 |
| 1720737300 | 0.7795 | 0.0094 | 1.22 | 0.7511 | 0.8228 | 0.7306 | 79785 |
| 1720650900 | 0.7701 | 0.0401 | 5.49 | 0.7304 | 0.7866 | 0.7304 | 26627 |
| 1720564500 | 0.73 | -0.0254 | -3.36 | 0.7066 | 0.748 | 0.7066 | 62257 |
| 1720478100 | 0.7554 | 0.0093 | 1.25 | 0.75 | 0.78937 | 0.725 | 44271 |
| 1720218900 | 0.7461 | 0.066 | 9.70 | 0.7308 | 0.8199999 | 0.7101 | 114917 |
| 1720040640 | 0.6801 | -0.0919 | -11.90 | 0.7533 | 0.7599 | 0.6801 | 97817 |
| 1719959700 | 0.772 | -0.008 | -1.03 | 0.75 | 0.8073 | 0.75 | 83194 |
| 1719873300 | 0.78 | -0.003 | -0.38 | 0.76 | 0.8 | 0.722 | 56788 |
| 1719614100 | 0.783 | -0.092 | -10.51 | 0.8293 | 0.87 | 0.7513 | 201060 |
| 1719527700 | 0.875 | 0.0502 | 6.09 | 0.78 | 0.915 | 0.761001 | 913817 |
| 1719441300 | 0.8248 | 0.0448 | 5.74 | 0.9064 | 0.9699 | 0.78 | 8080576 |
| 1719354900 | 0.78 | 0.105 | 15.56 | 0.6915 | 0.78 | 0.6814 | 3924229 |
| 1719268500 | 0.675 | -0.0194 | -2.79 | 0.725 | 0.725 | 0.67 | 14254 |
| 1719009300 | 0.6944 | 0.0159 | 2.34 | 0.6959999 | 0.713051 | 0.6879999 | 19872 |
| 1718922900 | 0.6785 | -0.0246 | -3.50 | 0.7030999 | 0.713 | 0.6103 | 65329 |
| 1718750100 | 0.7030999 | -0.096799 | -12.10 | 0.77 | 0.78 | 0.6721 | 131606 |
| 1718663700 | 0.799899 | -0.030101 | -3.63 | 0.8199999 | 0.8299 | 0.78 | 26545 |
| 1718404500 | 0.83 | -0.0275 | -3.21 | 0.858 | 0.858 | 0.83 | 3713 |
| 1718318100 | 0.8575 | 0.0145 | 1.72 | 0.861 | 0.861 | 0.8199999 | 12949 |
| 1718231700 | 0.843 | -0.0141 | -1.65 | 0.866 | 0.866 | 0.832 | 24611 |
| 1718145300 | 0.8571 | 0.0137 | 1.62 | 0.857 | 0.8571 | 0.834 | 10207 |
| 1718058900 | 0.8434 | -0.0266 | -3.06 | 0.9141 | 0.9141 | 0.832 | 15861 |
| 1717799700 | 0.87 | -0.0005 | -0.06 | 0.881 | 0.915 | 0.8599 | 55205 |
| 1717713300 | 0.8705 | -0.0195 | -2.19 | 0.88 | 0.90405 | 0.862 | 24511 |
| 1717626900 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.865 | 37426 |
| 1717540500 | 0.89 | 0.01 | 1.14 | 0.8701 | 0.8915 | 0.864 | 53681 |
| 1717454100 | 0.88 | -0.0482 | -5.19 | 0.9594 | 0.9594 | 0.88 | 17146 |
| 1717194900 | 0.9282 | 0.0482 | 5.48 | 0.87 | 0.9397 | 0.87 | 55072 |
| 1717108500 | 0.88 | -0.02 | -2.22 | 0.9064 | 0.94 | 0.87 | 46644 |
| 1717022100 | 0.9 | -0.0238 | -2.58 | 0.9495 | 0.9495 | 0.9 | 80947 |
| 1716935700 | 0.9238 | 0.0038 | 0.41 | 0.9558 | 0.9558 | 0.92 | 87711 |
| 1716590100 | 0.92 | -0.040951 | -4.26 | 0.96 | 0.9661 | 0.8867 | 38996 |
| 1716503700 | 0.960951 | -0.024049 | -2.44 | 1 | 1 | 0.920893 | 33451 |
| 1716417300 | 0.985 | 0.0499 | 5.34 | 0.94 | 1.1 | 0.94 | 106155 |
| 1716330900 | 0.9351 | -0.1299 | -12.20 | 1.06 | 1.06 | 0.925 | 132420 |
| 1716244500 | 1.065 | 0.12 | 12.11 | 0.966 | 1.1 | 0.953 | 468177 |
| 1715985300 | 0.95 | 0.0199 | 2.14 | 0.933 | 1.05 | 0.93 | 140185 |
| 1715898900 | 0.9301 | -0.0224 | -2.35 | 0.95 | 0.96 | 0.9217 | 25081 |
| 1715812500 | 0.9525 | 0.0125 | 1.33 | 0.945 | 0.975 | 0.92 | 12304 |
| 1715726100 | 0.94 | 0.03 | 3.30 | 0.92 | 0.99 | 0.9001 | 147445 |
| 1715639700 | 0.91 | -0.035 | -3.70 | 0.939 | 0.94 | 0.9 | 66270 |
| 1715380500 | 0.945 | -0.0055 | -0.58 | 0.95 | 0.9553 | 0.9301 | 21129 |
| 1715294100 | 0.9505 | -0.0095 | -0.99 | 0.955 | 0.96 | 0.93 | 24125 |
| 1715207700 | 0.96 | 0.0055 | 0.58 | 0.93 | 0.96 | 0.93 | 8458 |
| 1715121300 | 0.9545 | 0.0145 | 1.54 | 0.94 | 0.959 | 0.939899 | 18957 |
| 1715034900 | 0.94 | -0.0291 | -3.00 | 0.95 | 0.97 | 0.94 | 29098 |
| 1714775700 | 0.9691 | -0.0284 | -2.85 | 1 | 1.01 | 0.969 | 19088 |
| 1714689300 | 0.9975 | 0.0175 | 1.79 | 0.9883 | 1.02 | 0.96 | 15344 |
| 1714602900 | 0.98 | -0.04 | -3.92 | 1.01 | 1.01 | 0.9768 | 26253 |
| 1714516500 | 1.02 | 0.03 | 3.03 | 0.94 | 1.02 | 0.94 | 85577 |
| 1714430100 | 0.99 | 0.029 | 3.02 | 0.9952 | 1 | 0.96 | 10187 |
| 1714170900 | 0.961 | -0.059 | -5.78 | 1.02 | 1.02 | 0.961 | 45522 |
| 1714084500 | 1.02 | 0.04 | 4.07 | 0.94 | 1.05 | 0.8835 | 144447 |
| 1713998100 | 0.9801 | -0.0599 | -5.76 | 1.02 | 1.05 | 0.95988 | 176508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
