| CHINA NATURAL RES Add to My Watchlist | (NSDQ: CHNR) |
| China Natural | 10.93 | +0.02 (+0.18%) | 5,281 |
| Historical Data for CHNR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.02 | 11.16 | 10.93 | 5,281 | 10.93 | +0.02 +0.18% |
| 02/08/10 | 10.96 | 10.99 | 10.62 | 28,896 | 10.91 | -0.24 -2.15% |
| 02/05/10 | 11.07 | 11.20 | 10.95 | 9,544 | 11.15 | +0.08 +0.72% |
| 02/04/10 | 11.51 | 11.60 | 11.07 | 15,605 | 11.07 | -0.59 -5.06% |
| 02/03/10 | 11.72 | 11.72 | 11.61 | 500 | 11.66 | -0.14 -1.19% |
| 02/02/10 | 11.65 | 11.97 | 11.41 | 6,977 | 11.80 | -0.01 -0.08% |
| 02/01/10 | 12.00 | 12.00 | 11.30 | 30,438 | 11.81 | -0.19 -1.58% |
| 01/29/10 | 12.70 | 12.72 | 12.00 | 13,198 | 12.00 | -0.36 -2.91% |
| 01/28/10 | 12.46 | 12.76 | 12.18 | 13,100 | 12.36 | -0.18 -1.44% |
| 01/27/10 | 12.07 | 12.93 | 12.07 | 10,164 | 12.54 | +0.27 +2.21% |
| 01/26/10 | 11.69 | 12.73 | 11.33 | 44,797 | 12.27 | +0.29 +2.41% |
| 01/25/10 | 12.20 | 12.63 | 11.98 | 41,486 | 11.98 | +0.03 +0.25% |
| 01/22/10 | 11.31 | 12.41 | 11.31 | 61,914 | 11.95 | +0.43 +3.73% |
| 01/21/10 | 12.06 | 12.20 | 11.50 | 56,592 | 11.52 | -0.68 -5.57% |
| 01/20/10 | 13.19 | 13.19 | 11.85 | 111,166 | 12.20 | -0.91 -6.94% |
| 01/19/10 | 13.70 | 13.85 | 12.97 | 44,996 | 13.11 | -0.79 -5.68% |
| 01/18/10 | 13.90 | 13.90 | 13.90 | 0 | 13.90 | 0.00 0.00% |
| 01/15/10 | 14.40 | 14.80 | 13.90 | 25,204 | 13.90 | -0.64 -4.43% |
| 01/14/10 | 14.11 | 14.82 | 14.09 | 32,594 | 14.54 | +0.45 +3.22% |
| 01/13/10 | 13.97 | 14.30 | 13.65 | 28,553 | 14.09 | +0.34 +2.47% |
| 01/12/10 | 14.82 | 14.82 | 13.50 | 100,943 | 13.75 | -1.18 -7.90% |
| 01/11/10 | 13.06 | 14.98 | 13.06 | 149,832 | 14.93 | +1.87 +14.32% |
| 01/08/10 | 12.95 | 13.25 | 12.91 | 20,975 | 13.06 | +0.16 +1.24% |
| 01/07/10 | 13.00 | 13.19 | 12.90 | 19,335 | 12.90 | -0.10 -0.77% |
| 01/06/10 | 13.20 | 13.30 | 13.00 | 38,565 | 13.00 | -0.09 -0.69% |
| 01/05/10 | 11.98 | 13.30 | 11.92 | 135,013 | 13.09 | +1.18 +9.88% |
| 01/04/10 | 11.95 | 11.98 | 11.90 | 10,508 | 11.91 | +0.11 +0.96% |
| 01/01/10 | 11.80 | 11.80 | 11.80 | 0 | 11.80 | 0.00 0.00% |
| 12/31/09 | 11.87 | 11.95 | 11.80 | 13,467 | 11.80 | -0.04 -0.34% |
| 12/30/09 | 11.86 | 11.93 | 11.68 | 29,845 | 11.84 | +0.12 +1.02% |
| 12/29/09 | 11.91 | 11.91 | 11.69 | 21,807 | 11.72 | +0.03 +0.26% |
| 12/28/09 | 11.51 | 11.93 | 11.51 | 17,134 | 11.69 | +0.14 +1.21% |
| 12/25/09 | 11.50 | 11.87 | 11.50 | 3,370 | 11.55 | 0.00 0.00% |
| 12/24/09 | 11.50 | 11.87 | 11.50 | 3,370 | 11.55 | -0.15 -1.28% |
| 12/23/09 | 11.85 | 11.90 | 11.70 | 20,705 | 11.70 | -0.02 -0.17% |
| 12/22/09 | 11.45 | 11.80 | 11.38 | 20,914 | 11.72 | +0.15 +1.30% |
| 12/21/09 | 11.28 | 11.57 | 11.20 | 35,070 | 11.57 | +0.46 +4.14% |
| 12/18/09 | 11.30 | 11.30 | 11.04 | 9,760 | 11.11 | -0.26 -2.29% |
| 12/17/09 | 11.18 | 11.45 | 11.03 | 24,735 | 11.37 | +0.23 +2.07% |
| 12/16/09 | 11.14 | 11.35 | 10.99 | 11,965 | 11.14 | +0.26 +2.39% |
| 12/15/09 | 11.47 | 11.47 | 10.88 | 15,621 | 10.88 | -0.52 -4.56% |
| 12/14/09 | 11.32 | 11.50 | 10.70 | 37,884 | 11.40 | +0.69 +6.44% |
| 12/11/09 | 10.86 | 10.96 | 10.71 | 3,522 | 10.71 | -0.13 -1.20% |
| 12/10/09 | 10.81 | 11.00 | 10.66 | 6,409 | 10.84 | +0.06 +0.56% |
| 12/09/09 | 10.61 | 11.00 | 10.61 | 6,028 | 10.78 | -0.22 -1.99% |
| 12/08/09 | 11.20 | 11.20 | 10.64 | 3,931 | 11.00 | -0.20 -1.80% |
| 12/07/09 | 11.28 | 11.28 | 10.69 | 7,008 | 11.20 | -0.14 -1.23% |
| 12/04/09 | 10.85 | 11.55 | 10.50 | 36,002 | 11.34 | +0.06 +0.53% |
| 12/03/09 | 11.33 | 11.95 | 11.06 | 49,109 | 11.28 | -0.03 -0.27% |
| 12/02/09 | 10.50 | 11.40 | 10.41 | 69,035 | 11.31 | +0.81 +7.71% |
| \/ Download Data To Spreadsheet | ||||||
