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 (%)
Jul 30, 2021 1.750 1.880 1.700 1.850 865,594 +0.06(+3.35%)
Jul 29, 2021 1.760 1.800 1.720 1.790 210,909 +0.03(+1.70%)
Jul 28, 2021 1.750 1.850 1.720 1.760 843,220 +0.03(+1.73%)
Jul 27, 2021 1.920 1.920 1.650 1.730 1,500,240 -0.42(-19.53%)
Jul 26, 2021 1.920 2.250 1.900 2.150 4,094,903 +0.25(+13.16%)
Jul 23, 2021 1.960 1.970 1.780 1.900 825,685 -0.09(-4.52%)
Jul 22, 2021 1.910 2.087 1.850 1.990 2,039,979 +0.11(+5.85%)
Jul 21, 2021 1.750 2.010 1.750 1.880 1,051,721 +0.08(+4.44%)
Jul 20, 2021 1.760 1.850 1.740 1.800 182,588 +0.02(+1.12%)
Jul 19, 2021 1.800 1.890 1.720 1.780 330,352 +0.02(+1.14%)
Jul 16, 2021 1.830 1.890 1.730 1.760 331,634 -0.01(-0.56%)
Jul 15, 2021 1.830 1.842 1.720 1.770 201,067 -0.07(-3.80%)
Jul 14, 2021 1.900 1.930 1.820 1.840 172,359 -0.09(-4.66%)
Jul 13, 2021 2.030 2.040 1.910 1.930 120,033 -0.13(-6.31%)
Jul 12, 2021 1.930 2.120 1.930 2.060 587,084 +0.11(+5.64%)
Jul 09, 2021 1.880 2.050 1.880 1.950 384,037 +0.06(+3.17%)
Jul 08, 2021 1.860 1.900 1.820 1.890 133,880 -0.01(-0.53%)
Jul 07, 2021 1.950 1.990 1.850 1.900 271,644 -0.09(-4.52%)
Jul 06, 2021 1.970 2.020 1.945 1.990 113,237 -0.01(-0.50%)
Jul 02, 2021 2.040 2.100 1.960 2.000 108,989 -0.03(-1.48%)
Jul 01, 2021 2.090 2.140 2.030 2.030 65,550 -0.08(-3.79%)
Jun 30, 2021 2.180 2.200 2.060 2.110 232,085 -0.01(-0.47%)
Jun 29, 2021 2.030 2.140 1.980 2.120 344,185 +0.09(+4.43%)
Jun 28, 2021 2.050 2.075 1.970 2.030 213,011 -0.01(-0.49%)
Jun 25, 2021 2.030 2.100 1.910 2.040 807,046 +0.01(+0.49%)
Jun 24, 2021 2.050 2.150 2.010 2.030 421,730 -0.08(-3.79%)
Jun 23, 2021 2.060 2.160 2.060 2.110 106,809 +0.05(+2.43%)
Jun 22, 2021 2.230 2.230 2.050 2.060 447,528 -0.09(-4.19%)
Jun 21, 2021 2.660 2.690 2.100 2.150 948,053 -0.56(-20.66%)
Jun 18, 2021 2.775 2.820 2.631 2.710 707,297 -0.07(-2.52%)
Jun 17, 2021 2.880 2.930 2.750 2.780 968,481 -0.09(-3.14%)
Jun 16, 2021 2.870 3.040 2.840 2.870 813,474 +0.02(+0.70%)
Jun 15, 2021 3.000 3.020 2.800 2.850 1,111,797 -0.13(-4.36%)
Jun 14, 2021 2.880 3.200 2.710 2.980 1,799,160 +0.12(+4.20%)
Jun 11, 2021 2.650 2.900 2.640 2.860 1,004,862 +0.21(+7.92%)
Jun 10, 2021 2.720 2.820 2.605 2.650 512,973 +0.00(+0.00%)
Jun 09, 2021 2.640 2.880 2.600 2.650 763,848 +0.02(+0.76%)
Jun 08, 2021 2.610 2.730 2.610 2.630 489,430 +0.05(+1.94%)
Jun 07, 2021 2.680 2.760 2.580 2.580 363,212 -0.11(-4.09%)
Jun 04, 2021 2.850 2.920 2.580 2.690 801,006 -0.05(-1.82%)
Jun 03, 2021 2.770 2.880 2.640 2.740 601,573 -0.06(-2.14%)
Jun 02, 2021 2.750 2.860 2.690 2.800 534,182 +0.03(+1.08%)
Jun 01, 2021 2.710 2.810 2.600 2.770 372,240 +0.07(+2.59%)
May 28, 2021 2.800 2.970 2.680 2.700 865,845 -0.05(-1.82%)
May 27, 2021 2.730 2.940 2.730 2.750 807,714 +0.01(+0.36%)
May 26, 2021 2.650 2.830 2.620 2.740 494,197 +0.08(+3.01%)
May 25, 2021 2.430 2.790 2.430 2.660 655,249 +0.23(+9.47%)
May 24, 2021 2.800 2.800 2.410 2.430 165,053 -0.31(-11.31%)
May 21, 2021 2.680 2.840 2.570 2.740 338,183 +0.11(+4.18%)
May 20, 2021 2.470 2.760 2.460 2.630 745,294 +0.17(+6.91%)
May 19, 2021 2.450 2.600 2.350 2.460 728,643 -0.19(-7.34%)
May 18, 2021 2.750 2.840 2.640 2.655 362,963 -0.12(-4.15%)
May 17, 2021 2.460 2.920 2.426 2.770 833,113 +0.27(+10.80%)
May 14, 2021 2.430 2.580 2.395 2.500 801,816 +0.10(+4.17%)
May 13, 2021 2.550 2.740 2.350 2.400 722,503 -0.11(-4.38%)
May 12, 2021 2.710 2.790 2.510 2.510 318,278 -0.26(-9.39%)
May 11, 2021 2.760 2.940 2.680 2.770 451,147 -0.03(-1.07%)
May 10, 2021 3.090 3.140 2.805 2.800 424,454 -0.32(-10.26%)
May 07, 2021 2.950 3.230 2.940 3.120 633,183 +0.16(+5.41%)
May 06, 2021 3.210 3.250 2.950 2.960 677,233 -0.25(-7.79%)
May 05, 2021 3.100 3.290 2.920 3.210 1,002,840 +0.10(+3.22%)
May 04, 2021 3.270 3.290 3.070 3.110 534,298 -0.19(-5.76%)
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.