Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

China Natural Resources, Inc. - Common Shares (NQ:CHNR)

4.900 +0.340 (+7.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 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 (%)
Sep 24, 2025 4.550 4.870 4.220 4.560 2,198,111 -0.36(-7.32%)
Sep 23, 2025 4.760 5.040 4.760 4.920 11,557 -0.18(-3.53%)
Sep 22, 2025 4.950 5.100 4.840 5.100 4,000 +0.15(+3.13%)
Sep 19, 2025 4.750 5.100 4.670 4.945 30,805 +0.04(+0.92%)
Sep 18, 2025 4.940 5.190 4.650 4.900 58,505 -0.19(-3.73%)
Sep 17, 2025 4.860 5.196 4.850 5.090 43,257 +0.06(+1.11%)
Sep 16, 2025 4.200 5.100 4.200 5.034 103,262 +0.78(+18.45%)
Sep 15, 2025 4.180 4.300 4.090 4.250 22,384 +0.09(+2.16%)
Sep 12, 2025 3.970 4.310 3.898 4.160 31,750 +0.06(+1.46%)
Sep 11, 2025 3.900 4.360 3.865 4.100 615,774 -0.90(-18.00%)
Sep 10, 2025 4.720 5.100 4.360 5.000 157,681 +0.52(+11.61%)
Sep 09, 2025 4.480 4.700 4.150 4.480 85,813 +0.20(+4.67%)
Sep 08, 2025 3.890 4.430 3.700 4.280 81,568 +0.38(+9.74%)
Sep 05, 2025 3.880 3.973 3.770 3.900 6,299 -0.11(-2.72%)
Sep 04, 2025 3.870 4.136 3.870 4.009 49,826 -0.11(-2.61%)
Sep 03, 2025 3.740 4.243 3.732 4.117 71,217 +0.33(+8.77%)
Sep 02, 2025 3.770 3.851 3.670 3.785 8,040 +0.02(+0.65%)
Aug 29, 2025 3.750 3.761 3.570 3.761 610 +0.01(+0.29%)
Aug 28, 2025 3.840 3.840 3.670 3.750 3,000 -0.04(-0.99%)
Aug 27, 2025 3.828 3.855 3.680 3.788 17,088 -0.09(-2.32%)
Aug 26, 2025 3.810 3.878 3.800 3.878 5,157 +0.06(+1.50%)
Aug 25, 2025 3.630 3.820 3.635 3.820 12,055 +0.12(+3.25%)
Aug 22, 2025 3.680 3.800 3.600 3.700 29,459 +0.07(+2.02%)
Aug 21, 2025 3.640 3.640 3.600 3.627 1,781 -0.01(-0.37%)
Aug 20, 2025 3.600 3.650 3.490 3.640 19,987 -0.02(-0.50%)
Aug 19, 2025 3.510 3.679 3.410 3.658 26,892 +0.12(+3.34%)
Aug 18, 2025 3.560 3.560 3.420 3.540 1,865 +0.06(+1.72%)
Aug 15, 2025 3.450 3.611 3.370 3.480 9,982 -0.02(-0.63%)
Aug 14, 2025 3.480 3.662 3.360 3.502 21,559 -0.15(-4.05%)
Aug 13, 2025 3.470 3.830 3.391 3.650 54,244 +0.18(+5.19%)
Aug 12, 2025 3.220 3.533 3.160 3.470 8,400 +0.18(+5.43%)
Aug 11, 2025 3.260 3.300 3.200 3.291 4,150 -0.02(-0.57%)
Aug 08, 2025 3.310 3.320 3.250 3.310 7,088 -0.08(-2.36%)
Aug 07, 2025 3.350 3.390 3.240 3.390 15,313 +0.04(+1.19%)
Aug 06, 2025 3.490 3.490 3.202 3.350 24,784 -0.23(-6.42%)
Aug 05, 2025 3.520 3.640 3.330 3.580 32,582 +0.06(+1.56%)
Aug 04, 2025 3.340 3.667 3.270 3.525 123,160 +0.12(+3.68%)
Aug 01, 2025 3.610 3.610 3.210 3.400 35,598 -0.22(-6.08%)
Jul 31, 2025 3.750 3.755 3.620 3.620 19,897 -0.26(-6.70%)
Jul 30, 2025 4.090 4.170 3.360 3.880 152,968 -0.59(-13.20%)
Jul 29, 2025 4.165 4.730 3.990 4.470 893,273 +0.23(+5.42%)
Jul 28, 2025 3.820 4.300 3.750 4.240 41,303 +0.49(+13.07%)
Jul 25, 2025 3.790 3.870 3.670 3.750 8,852 -0.02(-0.53%)
Jul 24, 2025 3.830 4.110 3.752 3.770 8,165 -0.01(-0.26%)
Jul 23, 2025 3.990 3.992 3.640 3.780 16,947 -0.14(-3.57%)
Jul 22, 2025 4.089 4.130 3.920 3.920 14,048 -0.10(-2.49%)
Jul 21, 2025 3.780 4.140 3.780 4.020 31,821 +0.19(+4.96%)
Jul 18, 2025 3.790 4.027 3.770 3.830 21,077 -0.03(-0.78%)
Jul 17, 2025 3.790 4.150 3.763 3.860 60,655 +0.07(+1.85%)
Jul 16, 2025 3.820 3.890 3.610 3.790 48,046 -0.04(-1.04%)
Jul 15, 2025 3.740 3.900 3.710 3.830 82,938 -0.07(-1.79%)
Jul 14, 2025 3.790 4.040 3.698 3.900 62,332 +0.14(+3.72%)
Jul 11, 2025 3.690 3.799 3.630 3.760 64,739 +0.06(+1.62%)
Jul 10, 2025 3.630 3.712 3.526 3.700 12,621 +0.07(+1.93%)
Jul 09, 2025 3.410 3.658 3.360 3.630 24,930 +0.18(+5.33%)
Jul 08, 2025 3.540 3.710 3.350 3.446 19,223 -0.08(-2.37%)
Jul 07, 2025 3.670 3.670 3.530 3.530 11,924 -0.15(-4.08%)
Jul 03, 2025 3.790 3.790 3.630 3.680 14,672 -0.07(-1.87%)
Jul 02, 2025 3.910 3.933 3.750 3.750 23,958 -0.18(-4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.