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:

China Natural Res (NQ: CHNR )

1.230 +0.030 (+2.50%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.220 1.220 1.190 1.200 13,169 -0.04(-3.23%)
Mar 26, 2024 1.230 1.265 1.200 1.240 29,758 +0.04(+3.33%)
Mar 25, 2024 1.180 1.260 1.170 1.200 13,818 +0.00(+0.00%)
Mar 22, 2024 1.180 1.240 1.176 1.200 20,058 -0.03(-2.44%)
Mar 21, 2024 1.230 1.270 1.181 1.230 39,305 +0.03(+2.50%)
Mar 20, 2024 1.190 1.270 1.190 1.200 13,200 -0.05(-4.38%)
Mar 19, 2024 1.190 1.300 1.180 1.255 38,227 +0.09(+8.19%)
Mar 18, 2024 1.130 1.246 1.130 1.160 12,083 -0.04(-3.33%)
Mar 15, 2024 1.210 1.240 1.170 1.200 30,785 -0.02(-1.64%)
Mar 14, 2024 1.350 1.350 1.150 1.220 46,162 -0.08(-6.15%)
Mar 13, 2024 1.190 1.320 1.160 1.300 62,635 +0.09(+7.44%)
Mar 12, 2024 1.160 1.220 1.140 1.210 14,495 +0.05(+4.31%)
Mar 11, 2024 1.180 1.250 1.120 1.160 52,695 -0.04(-3.33%)
Mar 08, 2024 1.230 1.280 1.190 1.200 60,816 -0.09(-6.98%)
Mar 07, 2024 1.170 1.290 1.150 1.290 85,008 +0.11(+9.32%)
Mar 06, 2024 1.120 1.200 1.100 1.180 89,730 +0.00(+0.00%)
Mar 05, 2024 1.150 1.220 1.120 1.180 39,965 +0.00(+0.00%)
Mar 04, 2024 1.210 1.230 1.120 1.180 86,048 +0.03(+2.61%)
Mar 01, 2024 1.240 1.240 1.090 1.150 129,355 -0.05(-4.17%)
Feb 29, 2024 1.290 1.290 1.152 1.200 79,971 -0.04(-3.23%)
Feb 28, 2024 1.280 1.330 1.210 1.240 43,233 -0.08(-6.06%)
Feb 27, 2024 1.320 1.340 1.240 1.320 138,696 +0.00(+0.00%)
Feb 26, 2024 1.160 1.410 1.160 1.320 157,740 +0.12(+10.00%)
Feb 23, 2024 1.260 1.325 1.140 1.200 254,581 -0.18(-13.04%)
Feb 22, 2024 1.370 1.460 1.320 1.380 242,770 +0.01(+0.73%)
Feb 21, 2024 1.610 1.680 1.350 1.370 410,347 -0.24(-14.91%)
Feb 20, 2024 1.750 1.850 1.510 1.610 771,188 -0.16(-9.04%)
Feb 16, 2024 2.600 2.790 1.700 1.770 3,255,518 -1.70(-48.99%)
Feb 15, 2024 2.610 8.850 2.410 3.470 64,140,752 +2.44(+236.50%)
Feb 14, 2024 0.9700 1.350 0.9166 1.031 3,428,095 +0.13(+14.58%)
Feb 13, 2024 0.9800 0.9937 0.8900 0.9000 8,347 -0.02(-2.00%)
Feb 12, 2024 0.8904 0.9184 0.8904 0.9184 949 +0.02(+2.04%)
Feb 09, 2024 0.9800 0.9800 0.9000 0.9000 3,598 +0.02(+2.27%)
Feb 08, 2024 1.030 1.030 0.8800 0.8800 15,628 -0.06(-6.38%)
Feb 07, 2024 0.9000 0.9452 0.8551 0.9400 5,447 +0.01(+1.05%)
Feb 06, 2024 0.9300 0.9596 0.9300 0.9302 835 -0.06(-6.04%)
Feb 05, 2024 1.010 1.010 0.9900 0.9900 452 +0.00(+0.01%)
Feb 02, 2024 0.9800 1.020 0.9051 0.9899 9,923 +0.03(+3.11%)
Feb 01, 2024 0.9700 0.9700 0.9600 0.9600 1,574 -0.02(-2.04%)
Jan 31, 2024 1.010 1.050 0.9700 0.9800 5,298 -0.04(-3.92%)
Jan 30, 2024 1.080 1.080 1.010 1.020 4,549 -0.06(-5.48%)
Jan 29, 2024 1.100 1.180 1.040 1.079 7,179 +0.06(+5.79%)
Jan 26, 2024 1.060 1.162 1.020 1.020 7,688 -0.04(-3.77%)
Jan 25, 2024 1.113 1.113 1.060 1.060 4,625 -0.08(-7.02%)
Jan 24, 2024 1.205 1.234 1.140 1.140 4,247 +0.01(+0.80%)
Jan 23, 2024 1.130 1.195 1.100 1.131 11,064 -0.11(-8.79%)
Jan 22, 2024 1.080 1.250 1.080 1.240 27,153 -0.01(-0.55%)
Jan 19, 2024 1.280 1.280 1.151 1.247 10,704 -0.07(-5.62%)
Jan 18, 2024 1.268 1.321 1.200 1.321 9,142 -0.01(-0.67%)
Jan 17, 2024 1.350 1.350 1.230 1.330 3,973 -0.02(-1.48%)
Jan 16, 2024 1.330 1.368 1.260 1.350 6,932 -0.06(-4.26%)
Jan 12, 2024 1.400 1.410 1.330 1.410 2,322 +0.00(+0.00%)
Jan 11, 2024 1.370 1.410 1.350 1.410 1,704 +0.00(+0.35%)
Jan 10, 2024 1.440 1.440 1.380 1.405 1,093 -0.05(-3.77%)
Jan 09, 2024 1.460 1.460 1.460 1.460 306 +0.06(+4.29%)
Jan 08, 2024 1.395 1.430 1.395 1.400 3,635 -0.03(-2.04%)
Jan 05, 2024 1.430 1.445 1.400 1.429 4,160 -0.06(-4.09%)
Jan 04, 2024 1.440 1.490 1.440 1.490 3,161 -0.04(-2.61%)
Jan 03, 2024 1.460 1.530 1.399 1.530 2,820 -0.02(-1.29%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.