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 (%)
Sep 30, 2022 0.1588 0.2000 0.1510 0.1594 586,505 +0.01(+4.80%)
Sep 29, 2022 0.1515 0.1594 0.1515 0.1521 30,879 -0.01(-4.34%)
Sep 28, 2022 0.1425 0.1600 0.1500 0.1590 34,672 +0.01(+5.02%)
Sep 27, 2022 0.1628 0.1696 0.1502 0.1514 95,264 +0.00(+0.80%)
Sep 26, 2022 0.1560 0.1561 0.1501 0.1502 71,458 -0.01(-3.78%)
Sep 23, 2022 0.1910 0.1925 0.1447 0.1561 519,172 -0.04(-20.72%)
Sep 22, 2022 0.2230 0.2230 0.1850 0.1969 410,456 -0.02(-11.07%)
Sep 21, 2022 0.2276 0.2276 0.2203 0.2214 64,072 -0.01(-2.72%)
Sep 20, 2022 0.2211 0.2498 0.2211 0.2276 44,265 +0.00(+1.88%)
Sep 19, 2022 0.2216 0.2432 0.2215 0.2234 73,694 -0.01(-5.06%)
Sep 16, 2022 0.2375 0.2595 0.2300 0.2353 73,574 -0.01(-5.69%)
Sep 15, 2022 0.2740 0.2740 0.2311 0.2495 39,150 -0.00(-0.16%)
Sep 14, 2022 0.2650 0.2749 0.2374 0.2499 117,210 -0.01(-3.10%)
Sep 13, 2022 0.2601 0.2662 0.2465 0.2579 70,507 -0.01(-4.48%)
Sep 12, 2022 0.2698 0.2896 0.2589 0.2700 281,685 +0.01(+4.29%)
Sep 09, 2022 0.2601 0.2700 0.2572 0.2589 120,716 +0.00(+0.19%)
Sep 08, 2022 0.2600 0.2600 0.2415 0.2584 51,141 -0.00(-0.62%)
Sep 07, 2022 0.2501 0.2626 0.2501 0.2600 32,305 +0.00(+1.33%)
Sep 06, 2022 0.2650 0.2650 0.2388 0.2566 106,289 -0.00(-1.19%)
Sep 02, 2022 0.2500 0.2698 0.2451 0.2597 131,026 +0.02(+8.16%)
Sep 01, 2022 0.2602 0.2639 0.2323 0.2401 178,273 -0.03(-10.01%)
Aug 31, 2022 0.2499 0.2681 0.2422 0.2668 310,361 +0.00(+0.72%)
Aug 30, 2022 0.2323 0.3100 0.2323 0.2649 1,616,630 +0.03(+14.08%)
Aug 29, 2022 0.2140 0.2426 0.2140 0.2322 46,731 +0.00(+0.83%)
Aug 26, 2022 0.2230 0.2498 0.2230 0.2303 96,460 +0.00(+0.17%)
Aug 25, 2022 0.2273 0.2371 0.2272 0.2299 137,528 +0.00(+0.09%)
Aug 24, 2022 0.2204 0.2340 0.2150 0.2297 122,442 +0.01(+4.41%)
Aug 23, 2022 0.2300 0.2307 0.2200 0.2200 112,294 -0.02(-7.29%)
Aug 22, 2022 0.2450 0.2470 0.2201 0.2373 283,504 -0.01(-5.08%)
Aug 19, 2022 0.2580 0.2650 0.2487 0.2500 339,644 -0.01(-5.37%)
Aug 18, 2022 0.2689 0.2800 0.2498 0.2642 466,913 -0.01(-3.05%)
Aug 17, 2022 0.2750 0.2750 0.2555 0.2725 42,093 -0.01(-2.19%)
Aug 16, 2022 0.2880 0.2880 0.2509 0.2786 184,968 +0.01(+3.57%)
Aug 15, 2022 0.3200 0.3227 0.2562 0.2690 700,387 -0.05(-15.81%)
Aug 12, 2022 0.3400 0.3400 0.3150 0.3195 132,313 -0.01(-3.42%)
Aug 11, 2022 0.3570 0.3570 0.3203 0.3308 336,945 -0.00(-0.33%)
Aug 10, 2022 0.3391 0.3600 0.3203 0.3319 234,279 +0.00(+0.61%)
Aug 09, 2022 0.3600 0.3700 0.3201 0.3299 169,629 -0.03(-7.57%)
Aug 08, 2022 0.3900 0.3927 0.3550 0.3569 299,021 -0.02(-6.37%)
Aug 05, 2022 0.3500 0.4300 0.3400 0.3812 869,884 +0.00(+0.85%)
Aug 04, 2022 0.3400 0.4800 0.3121 0.3780 1,114,580 +0.04(+12.07%)
Aug 03, 2022 0.3300 0.3462 0.3203 0.3373 133,543 +0.01(+3.59%)
Aug 02, 2022 0.3490 0.3490 0.3204 0.3256 36,597 -0.01(-3.67%)
Aug 01, 2022 0.3400 0.3534 0.3200 0.3380 44,572 -0.00(-0.59%)
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%)
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.