Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-17	Q	CHNR	1.0875	1.1399	1.06	1.1197	0.01	29,775	90	1.09	2.90
2024-04-16	Q	CHNR	1.08	1.1399	1.08	1.11	0.01	33,560	132	1.06	3.10
2024-04-15	Q	CHNR	1.26	1.26	1.08	1.085	-0.095	76,420	162	1.08	3.20
2024-04-12	Q	CHNR	1.20	1.23	1.17	1.18	-0.05	43,247	114	1.17	1.27
2024-04-11	Q	CHNR	1.22	1.25	1.1828	1.2009	-0.0291	24,753	51	1.17	3.24
2024-04-10	Q	CHNR	1.21	1.23	1.19	1.22	-0.01	51,081	162	1.18	1.23
2024-04-09	Q	CHNR	1.22	1.26	1.19	1.23	0.05	36,332	107	1.19	4.51
2024-04-08	Q	CHNR	1.21	1.23	1.18	1.18	-0.04	52,926	149	1.17	1.24
2024-04-05	Q	CHNR	1.21	1.31	1.19	1.21	-0.01	47,177	160	1.18	6.00
2024-04-04	Q	CHNR	1.23	1.25	1.19	1.22	-0.03	27,281	100	1.18	1.85
2024-04-03	Q	CHNR	1.40	1.40	1.17	1.25	-0.14	58,744	175	1.21	1.44
2024-04-02	Q	CHNR	1.17	1.43	1.17	1.35	0.17	167,669	598	1.17	1.40
2024-04-01	Q	CHNR	1.19	1.24	1.18	1.19	-0.02	26,145	108	1.16	1.24
2024-03-29	Q	CHNR	1.23	1.24	1.1807	1.19	-0.01	0	0	1.17	1.21
2024-03-28	Q	CHNR	1.23	1.24	1.1807	1.19	-0.01	17,334	85	1.17	1.21
2024-03-27	Q	CHNR	1.22	1.22	1.19	1.20	-0.04	13,179	59	1.19	1.22
2024-03-26	Q	CHNR	1.23	1.2648	1.20	1.24	0.04	29,758	120	1.20	1.30
2024-03-25	Q	CHNR	1.18	1.26	1.1701	1.20	0.01	13,818	80	1.10	1.25
2024-03-22	Q	CHNR	1.18	1.24	1.1762	1.20	-0.025	20,058	70	1.16	4.98
2024-03-21	Q	CHNR	1.23	1.27	1.1808	1.23	0.03	39,405	160	1.18	1.20
2024-03-20	Q	CHNR	1.19	1.27	1.19	1.20	-0.05	13,340	115	1.17	1.30
2024-03-19	Q	CHNR	1.19	1.30	1.18	1.255	0.0901	38,227	132	1.14	1.30
2024-03-18	Q	CHNR	1.13	1.2464	1.13	1.16	-0.04	12,083	79	1.17	1.29
2024-03-15	Q	CHNR	1.21	1.24	1.17	1.20	-0.02	30,785	79	1.17	5.89
2024-03-14	Q	CHNR	1.35	1.35	1.15	1.22	-0.12	46,163	174	1.16	1.39
2024-03-13	Q	CHNR	1.19	1.32	1.16	1.30	0.09	62,566	251	1.26	1.33
2024-03-12	Q	CHNR	1.16	1.22	1.14	1.21	0.05	14,495	90	1.14	1.28
2024-03-11	Q	CHNR	1.18	1.25	1.12	1.16	-0.04	53,363	186	1.12	1.19
2024-03-08	Q	CHNR	1.23	1.28	1.19	1.20	-0.09	60,816	191	1.20	1.28
2024-03-07	Q	CHNR	1.17	1.29	1.15	1.29	0.11	85,365	289	1.17	8.00
2024-03-06	Q	CHNR	1.12	1.20	1.10	1.18		100,418	263	1.12	1.93
2024-03-05	Q	CHNR	1.15	1.22	1.12	1.18		40,105	158	1.13	1.20
2024-03-04	Q	CHNR	1.21	1.23	1.12	1.18	0.03	86,151	241	1.13	1.18
2024-03-01	Q	CHNR	1.24	1.24	1.09	1.12	-0.08	129,355	368	1.09	1.28
2024-02-29	Q	CHNR	1.29	1.29	1.152	1.20	-0.04	86,333	322	1.15	1.20
2024-02-28	Q	CHNR	1.28	1.33	1.21	1.24	-0.08	43,489	208	1.27	1.36
2024-02-27	Q	CHNR	1.32	1.34	1.24	1.32		138,909	357	1.27	1.38
2024-02-26	Q	CHNR	1.16	1.4099	1.16	1.32	0.12	159,153	630	1.21	1.38
2024-02-23	Q	CHNR	1.26	1.325	1.14	1.20	-0.18	253,571	725	1.17	1.31
2024-02-22	Q	CHNR	1.37	1.4595	1.32	1.38	0.01	243,404	640	1.31	1.48
2024-02-21	Q	CHNR	1.61	1.6799	1.35	1.37	-0.24	410,426	913	1.33	10.00
2024-02-20	Q	CHNR	1.75	1.85	1.51	1.61	-0.16	772,552	2,195	1.54	1.76
2024-02-19	Q	CHNR	2.60	2.79	1.70	1.77	-1.70	0	0	1.27	1.69
2024-02-16	Q	CHNR	2.60	2.79	1.70	1.77	-1.70	3,251,796	8,508	1.27	1.69
2024-02-15	Q	CHNR	2.61	8.85	2.41	3.47	2.37	64,187,052	186,141	2.50	3.91
2024-02-14	Q	CHNR	0.9697	1.35	0.9166	1.0312	0.0912	3,714,704	8,747	4.11	4.47
2024-02-13	Q	CHNR	0.98	0.9937	0.89	0.90	-0.0464	8,347	50	0.852	0.9696
2024-02-12	Q	CHNR	0.8904	0.9184	0.8904	0.9184	-0.028	949	16	0.8904	0.9464
2024-02-09	Q	CHNR	0.98	0.98	0.90	0.90	-0.0894	3,598	40	0.8903	5.98
2024-02-08	Q	CHNR	1.03	1.03	0.88	0.88	-0.02	15,628	94	0.85	0.9698
2024-02-07	Q	CHNR	0.90	0.9452	0.8551	0.94	-0.06	5,447	40	0.86	0.94
2024-02-06	Q	CHNR	0.93	0.9596	0.93	0.9302	-0.0497	835	17	0.93	0.9998
2024-02-05	Q	CHNR	1.01	1.01	0.99	0.99	0.0199	452	14	0.9356	1.05
2024-02-02	Q	CHNR	0.98	1.0199	0.9051	0.9898	-0.0101	9,923	49	0.8689	4.98
2024-02-01	Q	CHNR	0.97	0.97	0.96	0.96	-0.08	1,454	45	0.98	1.05
2024-01-31	Q	CHNR	1.01	1.05	0.97	0.98	-0.06	5,337	35	0.98	2.48
2024-01-30	Q	CHNR	1.08	1.08	1.01	1.02	-0.05	4,524	27	1.01	11.00
2024-01-29	Q	CHNR	1.10	1.18	1.04	1.0791	0.0591	7,179	31	1.01	1.43
2024-01-26	Q	CHNR	1.06	1.1623	1.02	1.02	-0.02	7,688	50	1.02	20.00
2024-01-25	Q	CHNR	1.1132	1.1132	1.06	1.06	-0.08	4,625	35	1.02	1.60
2024-01-24	Q	CHNR	1.205	1.2342	1.14	1.14	0.01	4,247	39	1.12	1.27
2024-01-23	Q	CHNR	1.13	1.195	1.1001	1.131	-0.049	11,064	76	1.10	1.38
2024-01-22	Q	CHNR	1.0801	1.2499	1.0801	1.24	0.06	27,153	90	0.9877	1.24
2024-01-19	Q	CHNR	1.28	1.28	1.1505	1.2468	0.0368	10,704	46	1.01	1.33
2024-01-18	Q	CHNR	1.2677	1.321	1.2001	1.321	0.001	9,142	35	1.20	2.68