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 (%)
Jul 29, 2022 0.3675 0.3675 0.3212 0.3400 75,848 -0.01(-2.86%)
Jul 28, 2022 0.3800 0.3800 0.3300 0.3500 144,240 -0.03(-7.80%)
Jul 27, 2022 0.3620 0.3880 0.3350 0.3796 160,747 +0.02(+5.12%)
Jul 26, 2022 0.3280 0.3697 0.3000 0.3611 401,163 +0.05(+17.70%)
Jul 25, 2022 0.3900 0.3903 0.2750 0.3068 229,189 -0.07(-19.43%)
Jul 22, 2022 0.4349 0.4349 0.3751 0.3808 111,173 -0.05(-12.44%)
Jul 21, 2022 0.4500 0.4500 0.4195 0.4349 94,819 -0.02(-4.44%)
Jul 20, 2022 0.4600 0.4740 0.4303 0.4551 93,837 -0.01(-3.15%)
Jul 19, 2022 0.4500 0.4900 0.4303 0.4699 153,540 +0.00(+1.03%)
Jul 18, 2022 0.4900 0.4926 0.4520 0.4651 135,907 -0.02(-4.40%)
Jul 15, 2022 0.4900 0.4939 0.4706 0.4865 12,612 -0.00(-0.71%)
Jul 14, 2022 0.5100 0.5100 0.4600 0.4900 25,775 -0.02(-3.90%)
Jul 13, 2022 0.5000 0.5320 0.4607 0.5099 114,636 -0.03(-4.69%)
Jul 12, 2022 0.5670 0.5670 0.5056 0.5350 67,927 -0.02(-3.93%)
Jul 11, 2022 0.5798 0.5798 0.5500 0.5569 29,918 -0.02(-3.95%)
Jul 08, 2022 0.6000 0.6100 0.5599 0.5798 78,649 -0.03(-4.94%)
Jul 07, 2022 0.6000 0.6100 0.5600 0.6099 45,826 +0.01(+2.32%)
Jul 06, 2022 0.6280 0.6280 0.5650 0.5961 76,205 -0.01(-2.28%)
Jul 05, 2022 0.6300 0.6400 0.5500 0.6100 90,686 -0.02(-3.17%)
Jul 01, 2022 0.6330 0.6590 0.6099 0.6300 85,880 +0.03(+4.95%)
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%)
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.