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 (%)
Feb 28, 2022 0.9000 0.9470 0.8900 0.9000 112,297 -0.02(-2.18%)
Feb 25, 2022 0.9180 0.9470 0.8900 0.9201 84,639 +0.01(+1.11%)
Feb 24, 2022 0.8600 0.9340 0.8400 0.9100 116,782 +0.00(+0.00%)
Feb 23, 2022 0.9400 0.9625 0.8900 0.9100 76,883 -0.03(-3.31%)
Feb 22, 2022 0.9800 1.000 0.9240 0.9412 59,389 -0.06(-5.87%)
Feb 18, 2022 0.9999 0 -0.01(-1.00%)
Feb 17, 2022 1.060 1.080 0.9800 1.010 154,374 -0.05(-4.72%)
Feb 16, 2022 1.010 1.130 1.010 1.060 468,030 +0.02(+2.16%)
Feb 15, 2022 1.000 1.060 1.002 1.038 30,852 +0.01(+0.74%)
Feb 14, 2022 1.040 1.040 1.000 1.030 18,063 +0.01(+0.98%)
Feb 11, 2022 1.040 1.060 0.9900 1.020 136,307 -0.03(-2.86%)
Feb 10, 2022 1.080 1.100 1.040 1.050 116,180 -0.00(-0.47%)
Feb 09, 2022 1.040 1.100 1.000 1.055 342,875 +0.02(+2.36%)
Feb 08, 2022 1.010 1.040 1.010 1.031 34,514 -0.01(-0.89%)
Feb 07, 2022 1.040 1.060 1.002 1.040 64,334 -0.02(-1.89%)
Feb 04, 2022 1.040 1.140 0.9700 1.060 393,416 +0.02(+1.92%)
Feb 03, 2022 1.020 1.050 1.040 48,282 -0.01(-0.95%)
Feb 02, 2022 1.060 1.100 1.010 1.050 61,249 +0.02(+1.94%)
Feb 01, 2022 1.080 1.100 1.010 1.030 180,498 +0.02(+1.98%)
Jan 31, 2022 0.9278 1.010 57,237 +0.05(+5.65%)
Jan 28, 2022 0.9470 0.9560 0.8801 0.9560 125,047 +0.01(+0.63%)
Jan 27, 2022 1.020 1.020 0.9500 0.9500 54,645 -0.05(-4.98%)
Jan 26, 2022 1.020 1.060 0.9700 0.9998 76,155 +0.02(+1.61%)
Jan 25, 2022 0.9500 1.029 0.9500 0.9840 103,872 +0.02(+1.69%)
Jan 24, 2022 0.9200 1.000 0.9200 0.9676 125,767 -0.01(-1.27%)
Jan 21, 2022 0.9900 1.070 0.9500 0.9800 361,582 -0.09(-8.41%)
Jan 20, 2022 1.080 1.120 1.060 1.070 59,469 -0.03(-2.73%)
Jan 19, 2022 1.140 1.140 1.070 1.100 89,327 -0.03(-2.65%)
Jan 18, 2022 1.110 1.150 1.090 1.130 116,771 +0.01(+0.89%)
Jan 14, 2022 1.120 0 +0.02(+1.82%)
Jan 13, 2022 1.050 1.120 1.050 1.100 383,941 +0.04(+3.77%)
Jan 12, 2022 1.050 1.150 1.050 1.060 389,874 +0.00(+0.00%)
Jan 11, 2022 1.000 1.070 0.9900 1.060 906,692 +0.08(+8.05%)
Jan 10, 2022 0.9800 1.020 0.9800 0.9810 124,745 -0.02(-1.90%)
Jan 07, 2022 1.000 1.020 0.9800 1.000 149,248 -0.02(-1.96%)
Jan 06, 2022 0.9900 1.020 0.9790 1.020 91,828 +0.04(+4.08%)
Jan 05, 2022 1.000 1.040 0.9800 0.9800 113,447 -0.02(-2.00%)
Jan 04, 2022 1.040 1.060 0.9507 1.000 163,882 -0.05(-4.76%)
Jan 03, 2022 1.080 1.080 1.030 1.050 135,554 -0.02(-1.87%)
Dec 31, 2021 1.050 1.070 1.010 1.070 161,312 +0.04(+3.88%)
Dec 30, 2021 1.010 1.050 1.000 1.030 133,482 +0.02(+1.98%)
Dec 29, 2021 1.010 1.050 0.9801 1.010 178,079 -0.02(-1.94%)
Dec 28, 2021 1.050 1.060 1.020 1.030 102,935 -0.03(-2.83%)
Dec 27, 2021 1.050 1.070 1.020 1.060 119,610 +0.01(+0.95%)
Dec 23, 2021 1.030 1.070 0.9901 1.050 195,441 +0.02(+1.94%)
Dec 22, 2021 1.010 1.030 0.9901 1.030 115,384 +0.00(+0.00%)
Dec 21, 2021 1.000 1.040 0.9800 1.030 200,326 +0.03(+3.23%)
Dec 20, 2021 0.9820 1.020 0.9610 0.9978 225,410 -0.01(-1.21%)
Dec 17, 2021 0.9600 1.040 0.9506 1.010 392,013 +0.01(+1.12%)
Dec 16, 2021 1.020 1.020 0.9652 0.9988 247,312 -0.03(-3.03%)
Dec 15, 2021 0.9500 1.030 0.9221 1.030 660,961 +0.10(+10.24%)
Dec 14, 2021 1.000 1.020 0.8911 0.9343 1,148,267 -0.08(-7.50%)
Dec 13, 2021 1.130 1.190 1.000 1.010 3,615,963 -0.05(-4.72%)
Dec 10, 2021 1.230 1.250 1.000 1.060 10,407,008 -0.14(-11.67%)
Dec 09, 2021 1.160 1.230 1.110 1.200 7,109,983 -0.50(-29.41%)
Dec 08, 2021 1.300 1.700 1.270 1.700 2,351,431 +0.29(+20.57%)
Dec 07, 2021 1.230 1.410 1.171 1.410 1,126,139 +0.08(+6.02%)
Dec 06, 2021 1.220 1.460 1.150 1.330 1,771,304 +0.13(+10.83%)
Dec 03, 2021 1.210 1.290 1.100 1.200 786,464 +0.12(+11.11%)
Dec 02, 2021 1.100 1.180 1.060 1.080 119,415 -0.05(-4.42%)
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.