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 (%)
Dec 30, 2022 1.890 2.090 1.890 2.089 6,841 +0.09(+4.44%)
Dec 29, 2022 1.880 2.000 1.880 2.000 1,051 +0.18(+9.89%)
Dec 28, 2022 1.850 1.930 1.820 1.820 1,675 -0.16(-7.88%)
Dec 27, 2022 1.950 1.990 1.910 1.976 4,664 +0.13(+6.79%)
Dec 23, 2022 1.860 1.860 1.850 1.850 4,034 -0.10(-5.37%)
Dec 22, 2022 2.120 2.120 1.840 1.955 9,413 -0.17(-7.78%)
Dec 21, 2022 2.210 2.320 2.060 2.120 4,032 -0.08(-3.64%)
Dec 20, 2022 2.300 2.300 2.200 2.200 733 -0.10(-4.24%)
Dec 19, 2022 2.520 2.520 2.110 2.297 3,264 -0.00(-0.12%)
Dec 16, 2022 2.610 2.610 2.300 2.300 5,421 -0.18(-7.26%)
Dec 15, 2022 2.730 2.733 2.440 2.480 5,065 -0.25(-9.16%)
Dec 14, 2022 2.630 2.742 2.630 2.730 2,363 +0.14(+5.41%)
Dec 13, 2022 2.640 2.813 2.550 2.590 14,940 -0.39(-12.97%)
Dec 12, 2022 2.420 3.220 2.420 2.976 84,554 +0.52(+20.97%)
Dec 09, 2022 2.400 2.590 2.400 2.460 21,653 -0.02(-0.80%)
Dec 08, 2022 2.460 2.590 2.420 2.480 4,292 -0.10(-3.88%)
Dec 07, 2022 2.520 2.670 2.520 2.580 3,833 -0.04(-1.65%)
Dec 06, 2022 2.670 2.700 2.500 2.623 7,549 -0.05(-1.72%)
Dec 05, 2022 2.700 2.700 2.565 2.669 6,831 -0.03(-1.14%)
Dec 02, 2022 2.640 2.740 2.637 2.700 10,211 +0.13(+5.25%)
Dec 01, 2022 2.518 2.650 2.518 2.565 2,516 +0.01(+0.21%)
Nov 30, 2022 2.530 2.620 2.500 2.560 5,171 -0.07(-2.66%)
Nov 29, 2022 2.710 2.809 2.630 2.630 2,108 +0.04(+1.54%)
Nov 28, 2022 2.580 2.700 2.570 2.590 7,736 +0.02(+0.77%)
Nov 25, 2022 2.560 2.610 2.560 2.570 1,241 +0.01(+0.40%)
Nov 23, 2022 2.730 2.750 2.541 2.560 16,572 -0.14(-5.19%)
Nov 22, 2022 2.830 2.867 2.700 2.700 4,041 -0.04(-1.46%)
Nov 21, 2022 2.710 2.879 2.680 2.740 6,722 -0.10(-3.52%)
Nov 18, 2022 3.250 3.380 2.770 2.840 47,409 -0.62(-17.92%)
Nov 17, 2022 3.190 4.090 3.050 3.460 322,516 +0.32(+10.19%)
Nov 16, 2022 2.890 3.250 2.890 3.140 81,800 +0.34(+12.14%)
Nov 15, 2022 2.680 3.200 2.651 2.800 53,424 +0.09(+3.32%)
Nov 14, 2022 2.850 2.899 2.700 2.710 11,836 -0.17(-5.90%)
Nov 11, 2022 3.040 3.125 2.850 2.880 4,387 -0.02(-0.69%)
Nov 10, 2022 2.630 3.500 2.630 2.900 37,681 +0.35(+13.73%)
Nov 09, 2022 3.280 3.280 2.550 2.550 54,135 +2.43(+2030.33%)
Nov 08, 2022 0.1197 0.1286 0.1135 0.1197 963,013 +0.00(+1.18%)
Nov 07, 2022 0.1450 0.1450 0.1151 0.1183 480,701 -0.01(-9.69%)
Nov 04, 2022 0.1440 0.1509 0.1250 0.1310 1,036,657 -0.02(-13.53%)
Nov 03, 2022 0.1500 0.1569 0.1472 0.1515 182,422 +0.00(+1.07%)
Nov 02, 2022 0.1480 0.1530 0.1400 0.1499 421,641 +0.01(+4.31%)
Nov 01, 2022 0.1553 0.1598 0.1406 0.1437 368,783 -0.01(-7.41%)
Oct 31, 2022 0.1648 0.1696 0.1510 0.1552 102,632 -0.00(-2.88%)
Oct 28, 2022 0.1684 0.1699 0.1555 0.1598 146,447 -0.01(-4.48%)
Oct 27, 2022 0.1700 0.1780 0.1650 0.1673 295,965 -0.01(-4.40%)
Oct 26, 2022 0.1700 0.1800 0.1650 0.1750 879,227 +0.01(+7.89%)
Oct 25, 2022 0.1511 0.1652 0.1511 0.1622 412,400 +0.01(+6.92%)
Oct 24, 2022 0.1622 0.1645 0.1404 0.1517 817,985 -0.01(-7.73%)
Oct 21, 2022 0.1685 0.1700 0.1590 0.1644 393,502 -0.00(-2.43%)
Oct 20, 2022 0.1631 0.1740 0.1631 0.1685 374,984 +0.00(+0.30%)
Oct 19, 2022 0.1749 0.1783 0.1625 0.1680 709,076 -0.01(-4.27%)
Oct 18, 2022 0.1816 0.1979 0.1700 0.1755 958,584 -0.01(-3.04%)
Oct 17, 2022 0.1800 0.2035 0.1810 0.1810 1,237,296 -0.01(-4.74%)
Oct 14, 2022 0.2010 0.2199 0.1808 0.1900 1,373,776 -0.01(-7.23%)
Oct 13, 2022 0.2090 0.2150 0.1900 0.2048 2,460,409 -0.02(-10.57%)
Oct 12, 2022 0.2351 0.3000 0.2029 0.2290 40,365,796 +0.06(+38.79%)
Oct 11, 2022 0.1875 0.1900 0.1606 0.1650 739,732 -0.03(-13.66%)
Oct 10, 2022 0.1900 0.2052 0.1763 0.1911 957,207 -0.02(-7.68%)
Oct 07, 2022 0.1950 0.2206 0.1770 0.2070 3,444,620 -0.04(-16.02%)
Oct 06, 2022 0.3900 0.4597 0.2250 0.2465 58,864,504 +0.08(+51.13%)
Oct 05, 2022 0.1678 0.1799 0.1599 0.1631 3,976,834 +0.00(+1.94%)
Oct 04, 2022 0.1599 0.1800 0.1504 0.1600 1,132,840 +0.01(+10.27%)
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.