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, 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%)
Sep 01, 2020 1.120 1.190 1.110 1.110 2,636 -0.14(-11.20%)
Aug 31, 2020 1.250 1.250 1.250 1.250 284 +0.01(+0.81%)
Aug 28, 2020 1.140 1.240 1.140 1.240 1,000 -0.07(-5.20%)
Aug 27, 2020 1.130 1.308 1.130 1.308 4,854 +0.05(+3.81%)
Aug 26, 2020 1.140 1.260 1.120 1.260 1,988 +0.06(+5.00%)
Aug 25, 2020 1.130 1.200 1.120 1.200 7,148 +0.02(+1.69%)
Aug 24, 2020 1.280 1.280 1.120 1.180 10,617 -0.13(-9.92%)
Aug 21, 2020 1.310 1.310 1.310 1.310 1,700 -0.07(-5.07%)
Aug 20, 2020 1.380 1.380 1.380 109 +0.00(+0.00%)
Aug 19, 2020 1.380 1.380 1.380 1.380 499 +0.07(+5.34%)
Aug 18, 2020 1.470 1.470 1.280 1.310 11,408 -0.16(-10.88%)
Aug 17, 2020 1.560 1.560 1.430 1.470 2,253 -0.01(-0.68%)
Aug 14, 2020 1.610 1.610 1.480 1.480 6,500 -0.14(-8.64%)
Aug 13, 2020 1.640 1.640 1.620 1.620 3,631 +0.11(+7.06%)
Aug 12, 2020 1.613 1.613 1.513 1.513 1,705 -0.02(-1.10%)
Aug 11, 2020 1.600 1.679 1.520 1.530 1,715 -0.07(-4.38%)
Aug 10, 2020 1.560 1.637 1.560 1.600 2,085 +0.10(+6.67%)
Aug 07, 2020 1.697 1.719 1.420 1.500 31,200 -0.20(-11.77%)
Aug 06, 2020 1.710 1.780 1.700 1.700 3,174 -0.01(-0.58%)
Aug 05, 2020 1.820 1.820 1.710 1.710 6,244 -0.01(-0.76%)
Aug 04, 2020 1.840 1.840 1.710 1.723 2,483 +0.03(+1.95%)
Aug 03, 2020 1.800 1.840 1.690 1.690 5,832 -0.11(-6.11%)
Jul 31, 2020 1.690 1.810 1.690 1.800 4,000 +0.08(+4.64%)
Jul 30, 2020 1.790 1.790 1.680 1.720 5,256 -0.07(-3.90%)
Jul 29, 2020 1.720 1.830 1.670 1.790 24,462 +0.12(+6.97%)
Jul 28, 2020 1.410 1.720 1.410 1.673 70,885 +0.16(+10.82%)
Jul 27, 2020 1.458 1.580 1.410 1.510 3,428 -0.02(-1.31%)
Jul 24, 2020 1.590 1.620 1.410 1.530 9,600 -0.06(-3.71%)
Jul 23, 2020 1.490 1.600 1.420 1.589 28,736 -0.02(-1.30%)
Jul 22, 2020 1.640 1.643 1.610 1.610 5,006 +0.11(+7.33%)
Jul 21, 2020 1.480 1.500 1.480 1.500 1,717 +0.02(+1.35%)
Jul 20, 2020 1.590 1.590 1.480 1.480 8,926 -0.12(-7.50%)
Jul 17, 2020 1.700 1.790 1.600 1.600 11,500 -0.20(-11.11%)
Jul 16, 2020 1.800 1.800 1.720 1.800 1,347 +0.00(+0.15%)
Jul 15, 2020 1.730 1.797 1.720 1.797 848 -0.00(-0.15%)
Jul 14, 2020 1.820 1.830 1.780 1.800 5,314 -0.02(-1.10%)
Jul 13, 2020 1.760 1.850 1.708 1.820 3,878 -0.01(-0.55%)
Jul 10, 2020 1.830 1.830 1.830 1.830 200 -0.02(-1.08%)
Jul 09, 2020 1.790 1.850 1.730 1.850 6,805 +0.00(+0.00%)
Jul 08, 2020 1.700 1.850 1.700 1.850 2,391 +0.00(+0.00%)
Jul 07, 2020 1.792 1.850 1.775 1.850 636 +0.00(+0.00%)
Jul 06, 2020 1.870 1.870 1.740 1.850 1,745 +0.05(+2.78%)
Jul 02, 2020 1.830 1.840 1.710 1.800 1,000 -0.05(-2.70%)
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.