Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Natural Res (NQ: CHNR )

0.9450 -0.0055 (-0.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.550 8.400 7.510 8.000 12,696 +0.45(+5.96%)
Apr 28, 2016 7.300 7.850 7.300 7.550 2,339 -0.11(-1.42%)
Apr 26, 2016 7.300 7.659 7.659 7.659 20 +0.16(+2.11%)
Apr 25, 2016 7.700 7.700 7.250 7.500 1,132 +0.00(+0.00%)
Apr 22, 2016 7.750 8.149 7.500 7.500 3,876 -0.15(-1.96%)
Apr 21, 2016 7.650 8.500 7.000 7.650 13,617 +0.25(+3.38%)
Apr 20, 2016 7.194 8.550 7.194 7.400 13,069 -0.40(-5.13%)
Apr 19, 2016 8.400 8.400 7.600 7.800 1,202 -0.20(-2.50%)
Apr 18, 2016 8.001 8.660 7.850 8.000 2,989 -0.45(-5.32%)
Apr 15, 2016 9.400 9.400 8.070 8.450 1,675 -0.08(-0.92%)
Apr 14, 2016 8.750 8.750 8.050 8.528 1,218 +0.18(+2.13%)
Apr 13, 2016 7.903 8.700 7.903 8.350 4,248 +0.00(+0.00%)
Apr 12, 2016 9.400 9.400 7.750 8.350 4,681 +0.80(+10.60%)
Apr 11, 2016 7.150 7.950 7.150 7.550 4,869 +0.34(+4.72%)
Apr 08, 2016 6.850 7.950 6.850 7.210 8,090 +0.41(+6.03%)
Apr 07, 2016 8.150 8.152 6.500 6.800 11,808 -1.32(-16.20%)
Apr 06, 2016 8.000 8.750 7.550 8.115 4,263 +0.27(+3.38%)
Apr 05, 2016 7.550 8.450 6.900 7.850 9,182 +0.30(+3.97%)
Apr 04, 2016 8.700 8.700 7.150 7.550 7,571 +0.35(+4.86%)
Apr 01, 2016 6.849 8.200 6.700 7.200 7,512 +0.30(+4.35%)
Mar 31, 2016 7.100 7.200 6.450 6.900 5,804 -0.35(-4.83%)
Mar 30, 2016 9.062 10.00 6.450 7.250 35,846 -1.65(-18.54%)
Mar 29, 2016 9.000 9.454 8.750 8.900 3,763 -0.10(-1.11%)
Mar 28, 2016 10.60 10.60 9.000 9.000 6,899 -1.60(-15.09%)
Mar 24, 2016 12.90 10.60 10.60 10.60 14,280 -2.30(-17.83%)
Mar 23, 2016 11.00 14.30 10.51 12.90 77,561 +2.70(+26.47%)
Mar 22, 2016 10.00 11.50 9.775 10.20 18,235 +0.40(+4.08%)
Mar 21, 2016 8.600 9.900 8.600 9.800 12,927 +1.25(+14.62%)
Mar 18, 2016 8.750 9.650 8.501 8.550 2,674 -0.35(-3.93%)
Mar 17, 2016 9.000 9.999 8.501 8.900 8,734 +0.10(+1.14%)
Mar 16, 2016 9.500 13.46 7.996 8.800 96,062 +0.30(+3.53%)
Mar 15, 2016 6.000 10.00 5.950 8.500 31,654 +2.50(+41.74%)
Mar 14, 2016 5.900 6.000 5.000 5.997 10,616 +0.29(+5.12%)
Mar 10, 2016 6.000 5.705 5.705 5.705 36 +0.46(+8.67%)
Mar 09, 2016 6.200 6.200 5.250 5.250 502 -0.96(-15.43%)
Mar 08, 2016 6.250 6.250 6.200 6.208 208 -0.49(-7.34%)
Mar 07, 2016 6.100 6.843 5.835 6.700 1,616 +1.20(+21.82%)
Mar 03, 2016 5.300 5.500 5.500 5.500 6 +0.20(+3.76%)
Mar 02, 2016 5.355 5.355 5.301 5.301 1,197 +0.15(+2.92%)
Mar 01, 2016 5.400 5.400 5.150 5.150 520 +0.20(+4.03%)
Feb 29, 2016 4.880 4.995 4.880 4.950 723 +0.08(+1.66%)
Feb 26, 2016 4.870 4.870 4.870 4.870 47 +0.12(+2.50%)
Feb 25, 2016 4.750 4.950 4.750 4.750 1,355 +0.75(+18.60%)
Feb 22, 2016 4.000 4.005 4.005 4.005 160 +0.21(+5.41%)
Feb 18, 2016 3.800 3.800 3.800 3.800 2 -0.45(-10.60%)
Feb 16, 2016 3.750 4.250 4.250 4.250 12 +0.25(+6.26%)
Feb 12, 2016 3.750 4.000 4.000 4.000 1,980 -0.49(-10.91%)
Feb 10, 2016 4.500 4.490 4.490 4.490 20 -0.06(-1.32%)
Feb 09, 2016 4.850 4.850 4.240 4.550 235 +0.80(+21.25%)
Feb 08, 2016 3.800 3.800 3.752 3.752 200 -0.77(-17.10%)
Feb 05, 2016 4.527 4.527 4.527 4.527 71 +0.58(+14.59%)
Feb 04, 2016 5.000 5.000 3.850 3.950 1,637 -0.05(-1.25%)
Feb 03, 2016 4.050 4.050 3.750 4.000 707 -0.20(-4.75%)
Feb 02, 2016 4.050 4.200 3.250 4.199 2,464 -0.13(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.