CHNR Quote, Trading Chart, China Natural Resources Inc.

home / stock / chnr / chnr quote

Stock Information
Company Name: China Natural Resources Inc.
Stock Symbol: CHNR
Market: NASDAQ
Website: chnr.net
Menu
CHNR CHNR Quote CHNR Short CHNR News CHNR Articles CHNR Message Board
Get CHNR Alerts

News, Short Squeeze, Breakout and More Instantly...
CHNR Quote
Last:$0.8032
Change Percent:2.31%
Open:$0.788066
Previous Close:$0.785051
High:$0.8032
Low:$0.7881
Volume:1,639
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CHNR Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$0.788066
Close:$0.785051
High:$0.8032
Low:$0.7881
Volume:1,639
Date:2024-07-16
Open:$0.7586
Close:$0.785051
High:$0.8
Low:$0.73331
Volume:44,672
Date:2024-07-15
Open:$0.767
Close:$0.7586
High:$0.775
Low:$0.7311
Volume:45,849
Date:2024-07-12
Open:$0.76
Close:$0.762
High:$0.79
Low:$0.74535
Volume:72,376
Date:2024-07-11
Open:$0.75
Close:$0.7795
High:$0.8228
Low:$0.7306
Volume:79,870
Date:2024-07-10
Open:$0.7304
Close:$0.7701
High:$0.7866
Low:$0.7304
Volume:26,729
Date:2024-07-09
Open:$0.7066
Close:$0.73
High:$0.748
Low:$0.7066
Volume:62,258
Date:2024-07-08
Open:$0.75
Close:$0.7554
High:$0.78937
Low:$0.725
Volume:44,271
Date:2024-07-05
Open:$0.7308
Close:$0.7461
High:$0.82
Low:$0.7101
Volume:115,052
Date:2024-07-04
Open:$0.7533
Close:$0.69005
High:$0.7599
Low:$0.6801
Volume:97,817
Date:2024-07-03
Open:$0.7533
Close:$0.69005
High:$0.7599
Low:$0.6801
Volume:97,817
Date:2024-07-02
Open:$0.75
Close:$0.772
High:$0.8073
Low:$0.75
Volume:83,244
Date:2024-07-01
Open:$0.76
Close:$0.78
High:$0.8
Low:$0.722
Volume:56,789
Date:2024-06-28
Open:$0.8293
Close:$0.783
High:$0.87
Low:$0.7513
Volume:202,222
Date:2024-06-27
Open:$0.78
Close:$0.875
High:$0.915
Low:$0.761001
Volume:918,574
Date:2024-06-26
Open:$0.9
Close:$0.8248
High:$0.9699
Low:$0.78
Volume:8,096,706
Date:2024-06-25
Open:$0.692
Close:$0.78
High:$0.78
Low:$0.6814
Volume:4,235,187
Date:2024-06-24
Open:$0.725
Close:$0.675
High:$0.725
Low:$0.67
Volume:14,254
Date:2024-06-21
Open:$0.696
Close:$0.6944
High:$0.713051
Low:$0.6882
Volume:19,872
Date:2024-06-20
Open:$0.7031
Close:$0.6785
High:$0.713
Low:$0.6103
Volume:65,329