Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Code Chain New Continent Ltd (NQ: CCNC )

3.015 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 9, 2023 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 (%)
Oct 29, 2021 1.500 1.680 1.430 1.670 1,753,661 +0.22(+15.17%)
Oct 28, 2021 1.500 1.505 1.410 1.450 593,010 -0.03(-2.03%)
Oct 27, 2021 1.630 1.600 1.390 1.480 2,200,214 -0.24(-13.95%)
Oct 26, 2021 1.610 1.720 15,138,958 +0.35(+25.55%)
Oct 25, 2021 1.340 1.410 1.290 1.370 1,070,514 +0.01(+0.74%)
Oct 22, 2021 1.370 1.410 1.260 1.360 905,604 -0.03(-2.16%)
Oct 21, 2021 1.480 1.490 1.330 1.390 999,245 -0.10(-6.71%)
Oct 20, 2021 1.300 1.500 1.300 1.490 2,488,993 +0.20(+15.50%)
Oct 19, 2021 1.280 1.320 1.190 1.290 982,178 +0.03(+2.38%)
Oct 18, 2021 1.320 1.320 1.200 1.260 1,007,420 -0.06(-4.55%)
Oct 15, 2021 1.240 1.390 1.230 1.320 1,364,559 +0.07(+5.60%)
Oct 14, 2021 1.260 1.400 1.190 1.250 1,010,551 -0.02(-1.57%)
Oct 13, 2021 1.240 1.350 1.180 1.270 1,055,077 +0.01(+0.79%)
Oct 12, 2021 1.250 1.370 1.170 1.260 1,053,579 +0.00(+0.00%)
Oct 11, 2021 1.230 1.320 1.210 1.260 564,728 +0.05(+4.13%)
Oct 08, 2021 1.230 1.250 1.210 1.210 56,848 -0.02(-1.63%)
Oct 07, 2021 1.250 1.300 1.210 1.230 134,287 -0.03(-2.38%)
Oct 06, 2021 1.210 1.280 1.090 1.260 263,413 +0.01(+0.80%)
Oct 05, 2021 1.290 1.300 1.210 1.250 159,941 +0.01(+0.81%)
Oct 04, 2021 1.290 1.330 1.190 1.240 296,323 -0.09(-6.77%)
Oct 01, 2021 1.300 1.390 1.290 1.330 201,737 +0.04(+3.10%)
Sep 30, 2021 1.210 1.330 1.200 1.290 100,008 +0.06(+4.88%)
Sep 29, 2021 1.280 1.290 1.220 1.230 95,969 -0.07(-5.38%)
Sep 28, 2021 1.370 1.405 1.260 1.300 176,962 -0.06(-4.41%)
Sep 27, 2021 1.230 1.438 1.220 1.360 493,132 +0.13(+10.57%)
Sep 24, 2021 1.280 1.300 1.230 1.230 121,642 -0.07(-5.38%)
Sep 23, 2021 1.330 1.380 1.300 1.300 107,803 -0.03(-2.26%)
Sep 22, 2021 1.340 1.350 1.300 1.330 17,393 +0.02(+1.53%)
Sep 21, 2021 1.350 1.370 1.280 1.310 64,983 +0.01(+0.77%)
Sep 20, 2021 1.450 1.460 1.290 1.300 189,308 -0.18(-12.16%)
Sep 17, 2021 1.420 1.510 1.370 1.480 368,410 +0.05(+3.50%)
Sep 16, 2021 1.450 1.453 1.380 1.430 83,111 -0.03(-2.05%)
Sep 15, 2021 1.470 1.528 1.380 1.460 314,596 -0.03(-2.01%)
Sep 14, 2021 1.600 1.750 1.450 1.490 1,530,580 +0.04(+2.76%)
Sep 13, 2021 1.520 1.540 1.450 1.450 85,027 -0.08(-5.23%)
Sep 10, 2021 1.570 1.640 1.510 1.530 147,458 -0.06(-3.77%)
Sep 09, 2021 1.490 1.640 1.490 1.590 111,574 +0.07(+4.61%)
Sep 08, 2021 1.500 1.530 1.460 1.520 72,376 +0.03(+2.01%)
Sep 07, 2021 1.580 1.680 1.470 1.490 251,985 -0.10(-6.29%)
Sep 03, 2021 1.510 1.780 1.510 1.590 820,116 +0.09(+6.00%)
Sep 02, 2021 1.570 1.576 1.490 1.500 167,389 -0.01(-0.66%)
Sep 01, 2021 1.420 1.519 1.420 1.510 152,057 +0.09(+6.34%)
Aug 31, 2021 1.420 1.450 1.390 1.420 155,461 -0.03(-2.07%)
Aug 30, 2021 1.430 1.450 1.400 1.450 131,881 +0.02(+1.40%)
Aug 27, 2021 1.370 1.430 1.370 1.430 228,714 +0.06(+4.38%)
Aug 26, 2021 1.380 1.430 1.356 1.370 108,940 -0.01(-0.72%)
Aug 25, 2021 1.300 1.430 1.300 1.380 408,382 +0.06(+4.55%)
Aug 24, 2021 1.380 1.395 1.295 1.320 230,649 -0.05(-3.65%)
Aug 23, 2021 1.390 1.450 1.340 1.370 123,094 -0.02(-1.44%)
Aug 20, 2021 1.360 1.510 1.354 1.390 459,456 +0.05(+3.73%)
Aug 19, 2021 1.390 1.420 1.310 1.340 181,859 -0.02(-1.47%)
Aug 18, 2021 1.350 1.430 1.290 1.360 304,913 +0.02(+1.49%)
Aug 17, 2021 1.510 1.510 1.300 1.340 499,543 -0.16(-10.67%)
Aug 16, 2021 1.600 1.605 1.500 1.500 220,979 -0.08(-5.06%)
Aug 13, 2021 1.690 1.720 1.540 1.580 481,693 -0.15(-8.67%)
Aug 12, 2021 1.860 1.870 1.600 1.730 821,702 -0.16(-8.47%)
Aug 11, 2021 1.840 1.940 1.800 1.890 361,675 +0.06(+3.28%)
Aug 10, 2021 1.920 1.924 1.810 1.830 213,005 -0.12(-6.15%)
Aug 09, 2021 1.980 2.050 1.920 1.950 1,041,244 +0.07(+3.72%)
Aug 06, 2021 1.810 1.970 1.770 1.880 1,150,986 +0.06(+3.30%)
Aug 05, 2021 1.770 1.860 1.760 1.820 388,906 +0.05(+2.82%)
Aug 04, 2021 1.720 1.900 1.710 1.770 717,149 +0.05(+2.91%)
Aug 03, 2021 1.750 1.820 1.720 1.720 443,769 -0.07(-3.91%)
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.