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, 2020 1.612 1.691 1.600 1.690 71,210 +0.07(+4.32%)
Nov 27, 2020 1.630 1.660 1.600 1.620 31,800 -0.01(-0.61%)
Nov 25, 2020 1.620 1.660 1.600 1.630 33,700 +0.05(+3.16%)
Nov 24, 2020 1.630 1.670 1.545 1.580 103,764 -0.07(-4.24%)
Nov 23, 2020 1.680 1.730 1.610 1.650 81,723 -0.02(-1.20%)
Nov 20, 2020 1.700 1.780 1.600 1.670 90,000 -0.07(-4.02%)
Nov 19, 2020 1.680 1.770 1.670 1.740 125,029 +0.06(+3.57%)
Nov 18, 2020 1.730 1.780 1.630 1.680 229,381 -0.05(-2.89%)
Nov 17, 2020 1.860 1.980 1.680 1.730 638,477 -0.05(-2.81%)
Nov 16, 2020 1.640 2.000 1.610 1.780 1,447,915 +0.14(+8.54%)
Nov 13, 2020 1.610 1.690 1.610 1.640 27,700 -0.04(-2.38%)
Nov 12, 2020 1.590 1.680 1.590 1.680 28,150 +0.01(+0.60%)
Nov 11, 2020 1.610 1.700 1.550 1.670 64,053 -0.01(-0.60%)
Nov 10, 2020 1.750 1.760 1.620 1.680 81,957 -0.07(-4.00%)
Nov 09, 2020 1.820 1.900 1.750 1.750 49,064 -0.16(-8.38%)
Nov 06, 2020 1.880 2.020 1.870 1.910 74,200 -0.06(-3.05%)
Nov 05, 2020 1.850 2.100 1.850 1.970 121,529 +0.08(+4.23%)
Nov 04, 2020 1.740 1.980 1.740 1.890 123,748 +0.06(+3.28%)
Nov 03, 2020 1.710 1.900 1.710 1.830 81,732 +0.06(+3.39%)
Nov 02, 2020 1.650 1.820 1.650 1.770 56,264 +0.04(+2.31%)
Oct 30, 2020 1.630 1.790 1.588 1.730 54,300 +0.03(+1.76%)
Oct 29, 2020 1.750 1.770 1.600 1.700 71,388 -0.10(-5.56%)
Oct 28, 2020 1.750 1.870 1.700 1.800 127,677 +0.03(+1.69%)
Oct 27, 2020 1.720 1.790 1.650 1.770 133,150 -0.01(-0.56%)
Oct 26, 2020 1.670 1.820 1.520 1.780 180,701 -0.01(-0.56%)
Oct 23, 2020 1.510 1.980 1.509 1.790 459,400 +0.29(+19.33%)
Oct 22, 2020 1.340 1.660 1.340 1.500 340,662 -0.08(-5.06%)
Oct 21, 2020 1.470 1.710 1.390 1.580 871,307 -0.29(-15.51%)
Oct 20, 2020 1.850 1.870 1.340 1.870 2,552,075 -0.42(-18.34%)
Oct 19, 2020 3.000 4.100 1.950 2.290 30,395,604 +1.19(+108.18%)
Oct 16, 2020 0.8199 2.000 0.8199 1.100 3,719,900 +0.28(+34.15%)
Oct 15, 2020 0.7670 0.8299 0.7669 0.8200 4,261 +0.05(+6.91%)
Oct 14, 2020 0.8400 0.8400 0.7600 0.7670 15,813 +0.01(+0.81%)
Oct 13, 2020 0.8000 0.8900 0.7503 0.7608 29,667 +0.00(+0.11%)
Oct 12, 2020 0.8100 0.8924 0.7300 0.7600 21,931 -0.12(-13.53%)
Oct 09, 2020 0.9100 0.9100 0.7309 0.8789 3,400 +0.08(+9.45%)
Oct 08, 2020 0.7812 0.8500 0.7265 0.8030 11,243 -0.04(-4.40%)
Oct 07, 2020 0.8500 0.8500 0.7100 0.8400 34,531 +0.01(+1.20%)
Oct 06, 2020 0.7400 0.9000 0.7000 0.8300 31,382 -0.08(-8.59%)
Oct 05, 2020 0.9100 0.9100 0.8000 0.9080 7,338 +0.05(+5.58%)
Oct 02, 2020 0.8900 0.9035 0.8600 0.8600 9,100 -0.03(-3.37%)
Oct 01, 2020 0.8900 0.8900 0.8900 0.8900 465 -0.01(-0.67%)
Sep 30, 2020 0.8980 0.9040 0.8960 0.8960 5,701 -0.00(-0.43%)
Sep 29, 2020 0.8610 0.8999 0.8610 0.8999 1,846 +0.04(+4.64%)
Sep 28, 2020 0.9000 0.9200 0.8500 0.8600 25,068 -0.07(-7.21%)
Sep 25, 2020 0.9000 1.000 0.9000 0.9268 22,900 -0.07(-7.13%)
Sep 24, 2020 0.9980 0.9980 0.9979 0.9980 1,516 +0.10(+10.88%)
Sep 23, 2020 1.030 1.090 0.9001 0.9001 7,635 -0.19(-17.42%)
Sep 22, 2020 1.120 1.170 1.060 1.090 11,764 +0.00(+0.00%)
Sep 21, 2020 1.090 1.090 1.090 345 +0.00(+0.00%)
Sep 18, 2020 1.080 1.090 1.070 1.090 5,200 +0.08(+7.92%)
Sep 17, 2020 1.090 1.090 1.010 1.010 2,385 -0.07(-6.48%)
Sep 16, 2020 1.130 1.140 1.080 1.080 2,070 +0.00(+0.00%)
Sep 15, 2020 1.120 1.120 1.080 1.080 1,581 -0.07(-6.09%)
Sep 14, 2020 1.120 1.150 1.117 1.150 3,826 +0.04(+3.60%)
Sep 11, 2020 1.110 1.110 1.110 82 +0.00(+0.00%)
Sep 10, 2020 1.110 1.110 1.110 117 +0.00(+0.00%)
Sep 09, 2020 1.114 1.114 1.110 1.110 336 -0.04(-3.53%)
Sep 08, 2020 1.151 1.151 1.151 38 +0.00(+0.00%)
Sep 04, 2020 1.180 1.180 1.151 1.151 600 +0.04(+3.66%)
Sep 03, 2020 1.110 1.150 1.110 1.110 789 -0.04(-3.48%)
Sep 02, 2020 1.230 1.230 1.150 1.150 2,417 +0.04(+3.60%)
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.