Skip to main content

Code Chain New Continent Ltd (NQ: CCNC )

0.6100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.