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 (%)
Nov 30, 2022 2.530 2.620 2.500 2.560 5,171 -0.07(-2.66%)
Nov 29, 2022 2.710 2.809 2.630 2.630 2,108 +0.04(+1.54%)
Nov 28, 2022 2.580 2.700 2.570 2.590 7,736 +0.02(+0.77%)
Nov 25, 2022 2.560 2.610 2.560 2.570 1,241 +0.01(+0.40%)
Nov 23, 2022 2.730 2.750 2.541 2.560 16,572 -0.14(-5.19%)
Nov 22, 2022 2.830 2.867 2.700 2.700 4,041 -0.04(-1.46%)
Nov 21, 2022 2.710 2.879 2.680 2.740 6,722 -0.10(-3.52%)
Nov 18, 2022 3.250 3.380 2.770 2.840 47,409 -0.62(-17.92%)
Nov 17, 2022 3.190 4.090 3.050 3.460 322,516 +0.32(+10.19%)
Nov 16, 2022 2.890 3.250 2.890 3.140 81,800 +0.34(+12.14%)
Nov 15, 2022 2.680 3.200 2.651 2.800 53,424 +0.09(+3.32%)
Nov 14, 2022 2.850 2.899 2.700 2.710 11,836 -0.17(-5.90%)
Nov 11, 2022 3.040 3.125 2.850 2.880 4,387 -0.02(-0.69%)
Nov 10, 2022 2.630 3.500 2.630 2.900 37,681 +0.35(+13.73%)
Nov 09, 2022 3.280 3.280 2.550 2.550 54,135 +2.43(+2030.33%)
Nov 08, 2022 0.1197 0.1286 0.1135 0.1197 963,013 +0.00(+1.18%)
Nov 07, 2022 0.1450 0.1450 0.1151 0.1183 480,701 -0.01(-9.69%)
Nov 04, 2022 0.1440 0.1509 0.1250 0.1310 1,036,657 -0.02(-13.53%)
Nov 03, 2022 0.1500 0.1569 0.1472 0.1515 182,422 +0.00(+1.07%)
Nov 02, 2022 0.1480 0.1530 0.1400 0.1499 421,641 +0.01(+4.31%)
Nov 01, 2022 0.1553 0.1598 0.1406 0.1437 368,783 -0.01(-7.41%)
Oct 31, 2022 0.1648 0.1696 0.1510 0.1552 102,632 -0.00(-2.88%)
Oct 28, 2022 0.1684 0.1699 0.1555 0.1598 146,447 -0.01(-4.48%)
Oct 27, 2022 0.1700 0.1780 0.1650 0.1673 295,965 -0.01(-4.40%)
Oct 26, 2022 0.1700 0.1800 0.1650 0.1750 879,227 +0.01(+7.89%)
Oct 25, 2022 0.1511 0.1652 0.1511 0.1622 412,400 +0.01(+6.92%)
Oct 24, 2022 0.1622 0.1645 0.1404 0.1517 817,985 -0.01(-7.73%)
Oct 21, 2022 0.1685 0.1700 0.1590 0.1644 393,502 -0.00(-2.43%)
Oct 20, 2022 0.1631 0.1740 0.1631 0.1685 374,984 +0.00(+0.30%)
Oct 19, 2022 0.1749 0.1783 0.1625 0.1680 709,076 -0.01(-4.27%)
Oct 18, 2022 0.1816 0.1979 0.1700 0.1755 958,584 -0.01(-3.04%)
Oct 17, 2022 0.1800 0.2035 0.1810 0.1810 1,237,296 -0.01(-4.74%)
Oct 14, 2022 0.2010 0.2199 0.1808 0.1900 1,373,776 -0.01(-7.23%)
Oct 13, 2022 0.2090 0.2150 0.1900 0.2048 2,460,409 -0.02(-10.57%)
Oct 12, 2022 0.2351 0.3000 0.2029 0.2290 40,365,796 +0.06(+38.79%)
Oct 11, 2022 0.1875 0.1900 0.1606 0.1650 739,732 -0.03(-13.66%)
Oct 10, 2022 0.1900 0.2052 0.1763 0.1911 957,207 -0.02(-7.68%)
Oct 07, 2022 0.1950 0.2206 0.1770 0.2070 3,444,620 -0.04(-16.02%)
Oct 06, 2022 0.3900 0.4597 0.2250 0.2465 58,864,504 +0.08(+51.13%)
Oct 05, 2022 0.1678 0.1799 0.1599 0.1631 3,976,834 +0.00(+1.94%)
Oct 04, 2022 0.1599 0.1800 0.1504 0.1600 1,132,840 +0.01(+10.27%)
Oct 03, 2022 0.1650 0.1662 0.1403 0.1451 122,817 -0.01(-8.97%)
Sep 30, 2022 0.1588 0.2000 0.1510 0.1594 586,505 +0.01(+4.80%)
Sep 29, 2022 0.1515 0.1594 0.1515 0.1521 30,879 -0.01(-4.34%)
Sep 28, 2022 0.1425 0.1600 0.1500 0.1590 34,672 +0.01(+5.02%)
Sep 27, 2022 0.1628 0.1696 0.1502 0.1514 95,264 +0.00(+0.80%)
Sep 26, 2022 0.1560 0.1561 0.1501 0.1502 71,458 -0.01(-3.78%)
Sep 23, 2022 0.1910 0.1925 0.1447 0.1561 519,172 -0.04(-20.72%)
Sep 22, 2022 0.2230 0.2230 0.1850 0.1969 410,456 -0.02(-11.07%)
Sep 21, 2022 0.2276 0.2276 0.2203 0.2214 64,072 -0.01(-2.72%)
Sep 20, 2022 0.2211 0.2498 0.2211 0.2276 44,265 +0.00(+1.88%)
Sep 19, 2022 0.2216 0.2432 0.2215 0.2234 73,694 -0.01(-5.06%)
Sep 16, 2022 0.2375 0.2595 0.2300 0.2353 73,574 -0.01(-5.69%)
Sep 15, 2022 0.2740 0.2740 0.2311 0.2495 39,150 -0.00(-0.16%)
Sep 14, 2022 0.2650 0.2749 0.2374 0.2499 117,210 -0.01(-3.10%)
Sep 13, 2022 0.2601 0.2662 0.2465 0.2579 70,507 -0.01(-4.48%)
Sep 12, 2022 0.2698 0.2896 0.2589 0.2700 281,685 +0.01(+4.29%)
Sep 09, 2022 0.2601 0.2700 0.2572 0.2589 120,716 +0.00(+0.19%)
Sep 08, 2022 0.2600 0.2600 0.2415 0.2584 51,141 -0.00(-0.62%)
Sep 07, 2022 0.2501 0.2626 0.2501 0.2600 32,305 +0.00(+1.33%)
Sep 06, 2022 0.2650 0.2650 0.2388 0.2566 106,289 -0.00(-1.19%)
Sep 02, 2022 0.2500 0.2698 0.2451 0.2597 131,026 +0.02(+8.16%)
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.