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, 2021 1.320 1.410 1.240 1.300 153,462 -0.04(-2.99%)
Nov 29, 2021 1.310 1.350 1.310 1.340 128,292 +0.03(+2.29%)
Nov 26, 2021 1.300 1.370 1.270 1.310 104,027 -0.06(-4.38%)
Nov 24, 2021 1.350 1.390 1.300 1.370 147,571 +0.04(+3.01%)
Nov 23, 2021 1.330 1.430 1.200 1.330 204,929 +0.01(+0.76%)
Nov 22, 2021 1.380 1.450 1.320 1.320 227,705 -0.06(-4.35%)
Nov 19, 2021 1.370 1.440 1.330 1.380 106,612 -0.01(-0.72%)
Nov 18, 2021 1.410 1.480 1.370 1.390 254,688 -0.04(-2.80%)
Nov 17, 2021 1.470 1.480 1.400 1.430 203,992 -0.04(-2.72%)
Nov 16, 2021 1.550 1.578 1.450 1.470 344,428 -0.12(-7.55%)
Nov 15, 2021 1.560 1.605 1.530 1.590 225,712 +0.00(+0.00%)
Nov 12, 2021 1.520 1.600 1.500 1.590 410,518 +0.07(+4.61%)
Nov 11, 2021 1.550 1.570 1.460 1.520 469,673 -0.05(-3.18%)
Nov 10, 2021 1.770 1.570 775,155 -0.17(-9.77%)
Nov 09, 2021 1.800 1.812 1.680 1.740 552,869 -0.03(-1.69%)
Nov 08, 2021 1.820 1.950 1.680 1.770 1,754,196 +0.00(+0.00%)
Nov 05, 2021 1.820 1.900 1.640 1.770 1,332,329 -0.17(-8.76%)
Nov 04, 2021 1.690 1.950 1.690 1.940 2,103,742 +0.23(+13.45%)
Nov 03, 2021 1.700 1.770 1.600 1.710 1,374,684 -0.07(-3.93%)
Nov 02, 2021 1.760 1.780 1.510 1.780 8,276,575 +0.15(+9.20%)
Nov 01, 2021 1.650 1.658 1.550 1.630 718,427 -0.04(-2.40%)
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%)
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.