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 (%)
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%)
Apr 01, 2022 0.9040 0.9550 0.9040 0.9300 163,914 +0.03(+2.88%)
Mar 31, 2022 0.9000 0.9220 0.8904 0.9040 49,900 -0.00(-0.39%)
Mar 30, 2022 0.9225 0.9500 0.8400 0.9075 235,688 +0.01(+1.39%)
Mar 29, 2022 0.9000 0.9190 0.8800 0.8951 91,358 +0.01(+0.57%)
Mar 28, 2022 0.9400 0.9400 0.8800 0.8900 330,969 -0.03(-3.19%)
Mar 25, 2022 1.000 1.000 0.9010 0.9193 114,169 -0.05(-4.77%)
Mar 24, 2022 0.9250 1.070 0.9101 0.9653 520,726 +0.05(+5.34%)
Mar 23, 2022 0.9800 0.9800 0.9000 0.9164 174,320 -0.08(-8.36%)
Mar 22, 2022 0.8596 1.000 0.8596 1.000 779,572 +0.14(+16.33%)
Mar 21, 2022 0.8700 0.8720 0.8280 0.8596 96,920 -0.02(-2.32%)
Mar 18, 2022 0.8600 0.8998 0.8406 0.8800 98,587 +0.03(+2.94%)
Mar 17, 2022 0.8600 0.8850 0.8452 0.8549 86,211 -0.02(-2.08%)
Mar 16, 2022 0.8500 0.9190 0.8351 0.8731 308,054 +0.03(+3.23%)
Mar 15, 2022 0.8030 0.8500 0.8020 0.8458 53,328 +0.02(+3.02%)
Mar 14, 2022 0.8520 0.8599 0.8020 0.8210 106,055 -0.08(-8.78%)
Mar 11, 2022 0.9000 0.9100 0.8800 0.9000 29,127 +0.01(+0.67%)
Mar 10, 2022 0.8948 0.9099 0.8800 0.8940 31,469 -0.00(-0.09%)
Mar 09, 2022 0.8870 0.9150 0.8810 0.8948 69,180 -0.01(-0.58%)
Mar 08, 2022 0.8680 0.9240 0.8300 0.9000 151,514 +0.02(+2.83%)
Mar 07, 2022 0.8700 0.9000 0.8500 0.8752 134,863 +0.00(+0.39%)
Mar 04, 2022 0.8700 0.8900 0.8500 0.8718 32,157 +0.00(+0.21%)
Mar 03, 2022 0.9000 0.9000 0.8699 0.8700 24,648 -0.04(-4.07%)
Mar 02, 2022 0.9000 0.9140 0.8700 0.9069 60,171 +0.03(+3.06%)
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.