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 (%)
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%)
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%)
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.