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 (%)
Jun 30, 2022 0.6191 0.6205 0.6003 0.6003 32,716 -0.04(-5.81%)
Jun 29, 2022 0.6320 0.6800 0.6100 0.6373 30,932 +0.01(+0.84%)
Jun 28, 2022 0.6439 0.6440 0.6150 0.6320 6,831 +0.00(+0.17%)
Jun 27, 2022 0.6082 0.6490 0.6082 0.6309 55,885 -0.01(-1.41%)
Jun 24, 2022 0.6300 0.6600 0.6080 0.6399 90,972 +0.01(+1.54%)
Jun 23, 2022 0.6100 0.6900 0.6000 0.6302 460,842 +0.03(+5.38%)
Jun 22, 2022 0.6000 0.6108 0.5901 0.5980 17,338 -0.01(-2.11%)
Jun 21, 2022 0.5745 0.6249 0.5738 0.6109 91,359 +0.04(+7.18%)
Jun 17, 2022 0.5900 0.6100 0.5700 0.5700 24,036 -0.05(-7.87%)
Jun 16, 2022 0.6090 0.6250 0.5801 0.6187 72,666 +0.03(+5.76%)
Jun 15, 2022 0.5743 0.6235 0.5743 0.5850 51,877 +0.01(+0.86%)
Jun 14, 2022 0.6100 0.6100 0.5800 0.5800 43,010 -0.02(-2.78%)
Jun 13, 2022 0.6200 0.6710 0.5800 0.5966 103,084 -0.10(-14.53%)
Jun 10, 2022 0.6885 0.7200 0.6400 0.6980 172,254 +0.01(+0.82%)
Jun 09, 2022 0.6501 0.7299 0.6499 0.6923 149,994 +0.02(+3.33%)
Jun 08, 2022 0.6400 0.6700 0.6300 0.6700 117,935 +0.06(+9.28%)
Jun 07, 2022 0.6500 0.6890 0.6112 0.6131 143,054 -0.07(-9.63%)
Jun 06, 2022 0.7039 0.7039 0.6113 0.6784 135,680 +0.02(+2.79%)
Jun 03, 2022 0.6750 0.6750 0.6500 0.6600 33,941 -0.01(-1.32%)
Jun 02, 2022 0.6900 0.7300 0.6573 0.6688 134,958 +0.01(+1.33%)
Jun 01, 2022 0.6900 0.7500 0.6500 0.6600 139,660 -0.03(-4.35%)
May 31, 2022 0.6400 0.7501 0.6401 0.6900 58,311 +0.04(+6.15%)
May 27, 2022 0.6400 0.6799 0.6351 0.6500 61,698 +0.01(+0.78%)
May 26, 2022 0.6400 0.6800 0.6100 0.6450 251,805 +0.01(+0.78%)
May 25, 2022 0.6000 0.6799 0.5801 0.6400 77,713 +0.01(+1.59%)
May 24, 2022 0.6550 0.6550 0.6000 0.6300 40,621 +0.01(+1.61%)
May 23, 2022 0.6301 0.6837 0.6100 0.6200 160,785 -0.03(-5.07%)
May 20, 2022 0.6592 0.6925 0.6205 0.6531 156,676 -0.02(-3.39%)
May 19, 2022 0.6200 0.6778 0.6000 0.6760 129,406 +0.02(+2.44%)
May 18, 2022 0.6599 0.6600 0.6200 0.6599 17,500 -0.02(-2.94%)
May 17, 2022 0.6300 0.7000 0.6000 0.6799 215,433 +0.04(+6.25%)
May 16, 2022 0.6510 0.6510 0.6000 0.6399 55,097 +0.04(+6.72%)
May 13, 2022 0.5902 0.6299 0.5697 0.5996 100,626 +0.02(+3.40%)
May 12, 2022 0.5539 0.6300 0.5225 0.5799 50,088 -0.00(-0.02%)
May 11, 2022 0.6500 0.6500 0.5600 0.5800 29,062 -0.07(-10.47%)
May 10, 2022 0.6300 0.6478 0.5752 0.6478 53,212 +0.01(+1.22%)
May 09, 2022 0.7234 0.7400 0.6388 0.6400 78,735 -0.11(-14.71%)
May 06, 2022 0.7730 0.8000 0.7000 0.7504 72,569 -0.03(-3.79%)
May 05, 2022 0.8000 0.8200 0.7700 0.7800 99,430 -0.02(-2.50%)
May 04, 2022 0.7931 0.8010 0.7750 0.8000 7,603 +0.01(+1.28%)
May 03, 2022 0.7999 0.8000 0.7602 0.7899 19,154 +0.02(+2.54%)
May 02, 2022 0.7456 0.8000 0.7456 0.7703 19,354 +0.02(+2.72%)
Apr 29, 2022 0.7800 0.7940 0.7334 0.7499 34,161 -0.03(-3.86%)
Apr 28, 2022 0.7985 0.8099 0.7320 0.7800 116,873 -0.04(-4.88%)
Apr 27, 2022 0.8300 0.8350 0.7705 0.8200 33,646 +0.03(+3.60%)
Apr 26, 2022 0.7620 0.8200 0.7620 0.7915 195,922 +0.04(+5.53%)
Apr 25, 2022 0.7400 0.7500 0.7200 0.7500 83,588 -0.02(-2.60%)
Apr 22, 2022 0.7900 0.8200 0.7200 0.7700 94,720 -0.02(-2.65%)
Apr 21, 2022 0.8200 0.8364 0.7899 0.7910 50,177 -0.04(-4.70%)
Apr 20, 2022 0.8500 0.8500 0.8300 0.8300 15,778 -0.01(-0.60%)
Apr 19, 2022 0.7800 0.8526 0.7800 0.8350 49,153 +0.05(+7.05%)
Apr 18, 2022 0.8441 0.8441 0.7580 0.7800 110,255 -0.06(-6.70%)
Apr 14, 2022 0.8549 0.8700 0.8230 0.8360 95,291 -0.00(-0.46%)
Apr 13, 2022 0.8400 0.8548 0.8230 0.8399 33,832 -0.02(-2.17%)
Apr 12, 2022 0.8700 0.8700 0.8500 0.8585 41,808 -0.00(-0.17%)
Apr 11, 2022 0.8900 0.9017 0.8201 0.8600 70,002 -0.02(-2.29%)
Apr 08, 2022 0.9258 0.9500 0.8802 0.8802 70,408 -0.07(-7.35%)
Apr 07, 2022 0.9201 0.9500 0.8853 0.9500 167,210 +0.04(+4.45%)
Apr 06, 2022 0.9000 0.9200 0.8900 0.9095 52,244 -0.01(-1.13%)
Apr 05, 2022 0.9142 0.9300 0.8900 0.9199 67,771 -0.01(-1.09%)
Apr 04, 2022 0.9800 0.9800 0.9000 0.9300 110,378 +0.00(+0.00%)
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.