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 )

1.030 +0.080 (+8.42%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 20, 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 (%)
Feb 26, 2021 10.70 10.95 9.550 9.800 170,800 -0.80(-7.55%)
Feb 25, 2021 11.95 11.95 10.60 10.60 182,205 -1.45(-12.03%)
Feb 24, 2021 11.55 12.30 11.50 12.05 149,373 +0.60(+5.24%)
Feb 23, 2021 11.90 12.75 10.25 11.45 471,678 -2.60(-18.51%)
Feb 22, 2021 14.70 15.70 13.80 14.05 670,204 +0.55(+4.07%)
Feb 19, 2021 13.35 13.75 12.65 13.50 235,380 -0.45(-3.23%)
Feb 18, 2021 13.20 14.90 13.05 13.95 390,574 +0.25(+1.82%)
Feb 17, 2021 13.20 18.25 12.25 13.70 3,048,383 +2.20(+19.13%)
Feb 16, 2021 11.35 11.60 10.80 11.50 117,570 +0.65(+5.99%)
Feb 12, 2021 11.75 11.75 10.85 10.85 137,620 -0.55(-4.82%)
Feb 11, 2021 11.00 12.20 11.00 11.40 225,232 +0.45(+4.11%)
Feb 10, 2021 11.80 12.70 10.65 10.95 428,638 -0.65(-5.60%)
Feb 09, 2021 11.40 12.20 10.45 11.60 425,522 -0.25(-2.11%)
Feb 08, 2021 12.05 12.50 11.00 11.85 614,743 +1.05(+9.72%)
Feb 05, 2021 10.05 11.50 9.350 10.80 1,205,620 +1.60(+17.39%)
Feb 04, 2021 8.650 9.200 8.500 9.200 312,579 +0.70(+8.24%)
Feb 03, 2021 8.600 8.800 8.450 8.500 130,228 -0.15(-1.73%)
Feb 02, 2021 8.650 9.100 8.100 8.650 532,802 -0.20(-2.26%)
Feb 01, 2021 8.850 9.800 8.100 8.850 1,675,682 +1.05(+13.46%)
Jan 29, 2021 8.200 8.450 7.650 7.800 144,420 -0.05(-0.64%)
Jan 28, 2021 8.100 8.300 7.700 7.850 110,964 -0.35(-4.27%)
Jan 27, 2021 8.500 8.650 7.850 8.200 269,612 -0.55(-6.29%)
Jan 26, 2021 8.600 9.150 8.400 8.750 259,171 -0.15(-1.69%)
Jan 25, 2021 8.650 9.150 8.350 8.900 347,838 +0.35(+4.09%)
Jan 22, 2021 8.800 8.950 8.150 8.550 280,180 -0.55(-6.04%)
Jan 21, 2021 9.500 9.600 8.750 9.100 327,466 +0.00(+0.00%)
Jan 20, 2021 9.300 9.300 8.400 9.100 1,089,958 -2.55(-21.89%)
Jan 19, 2021 11.30 15.45 10.90 11.65 4,728,897 +3.10(+36.26%)
Jan 15, 2021 8.350 8.700 7.700 8.550 1,584,380 +0.28(+3.32%)
Jan 14, 2021 8.350 8.649 8.200 8.275 28,090 -0.07(-0.90%)
Jan 13, 2021 8.050 8.400 7.900 8.350 42,923 +0.35(+4.37%)
Jan 12, 2021 8.050 8.290 7.800 8.000 34,331 -0.05(-0.62%)
Jan 11, 2021 8.150 8.200 7.600 8.050 29,860 -0.05(-0.62%)
Jan 08, 2021 8.150 8.850 7.550 8.100 81,440 +0.40(+5.19%)
Jan 07, 2021 7.250 7.950 7.150 7.700 58,762 +0.60(+8.45%)
Jan 06, 2021 7.200 7.400 6.950 7.100 68,049 +0.15(+2.16%)
Jan 05, 2021 6.900 7.200 6.600 6.950 32,559 +0.20(+2.96%)
Jan 04, 2021 7.000 7.199 6.400 6.750 22,711 -0.15(-2.17%)
Dec 31, 2020 6.900 6.900 6.900 46,149 -0.45(-6.12%)
Dec 30, 2020 7.150 7.598 7.050 7.350 46,149 +0.25(+3.52%)
Dec 29, 2020 7.750 7.750 6.800 7.100 60,598 -0.60(-7.79%)
Dec 28, 2020 7.250 9.000 7.100 7.700 240,838 +0.35(+4.76%)
Dec 24, 2020 7.450 7.600 7.250 7.350 10,320 -0.10(-1.34%)
Dec 23, 2020 7.600 8.000 7.400 7.450 54,732 -0.15(-1.97%)
Dec 22, 2020 7.450 7.850 7.150 7.600 78,320 +0.35(+4.83%)
Dec 21, 2020 7.100 7.400 7.050 7.250 22,728 +0.10(+1.40%)
Dec 18, 2020 7.300 7.300 7.005 7.150 7,580 -0.05(-0.69%)
Dec 17, 2020 6.850 7.500 6.850 7.200 34,719 +0.35(+5.11%)
Dec 16, 2020 7.000 7.089 6.763 6.850 18,947 -0.15(-2.14%)
Dec 15, 2020 7.200 7.285 6.900 7.000 15,547 -0.15(-2.10%)
Dec 14, 2020 7.150 7.450 7.100 7.150 18,137 -0.15(-2.05%)
Dec 11, 2020 7.250 7.600 7.000 7.300 40,120 +0.15(+2.10%)
Dec 10, 2020 7.200 7.298 6.900 7.150 16,078 -0.10(-1.38%)
Dec 09, 2020 7.400 7.850 7.002 7.250 55,647 -0.15(-2.03%)
Dec 08, 2020 7.800 8.000 7.252 7.400 38,916 -0.40(-5.13%)
Dec 07, 2020 7.350 7.900 7.200 7.800 58,296 +0.50(+6.85%)
Dec 04, 2020 7.300 7.400 6.950 7.300 23,140 +0.20(+2.82%)
Dec 03, 2020 7.200 7.250 6.950 7.100 16,400 +0.05(+0.71%)
Dec 02, 2020 6.800 7.400 6.700 7.050 38,216 +0.10(+1.44%)
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.