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 (%)
Mar 31, 2021 3.680 3.860 3.550 3.580 1,079,396 -0.21(-5.54%)
Mar 30, 2021 3.510 3.800 3.320 3.790 1,284,831 +0.25(+7.06%)
Mar 29, 2021 4.000 4.030 3.520 3.540 575,443 -0.27(-7.09%)
Mar 26, 2021 4.230 4.385 3.632 3.810 831,900 -0.44(-10.35%)
Mar 25, 2021 3.880 4.330 3.860 4.250 971,264 +0.24(+5.99%)
Mar 24, 2021 4.800 4.800 4.000 4.010 1,000,186 -0.54(-11.87%)
Mar 23, 2021 4.930 5.260 4.550 4.550 989,674 -0.40(-8.08%)
Mar 22, 2021 5.100 5.350 4.650 4.950 2,285,253 -0.27(-5.17%)
Mar 19, 2021 5.410 5.660 5.080 5.220 1,384,600 -0.23(-4.22%)
Mar 18, 2021 6.330 6.700 5.330 5.450 6,285,271 -0.19(-3.37%)
Mar 17, 2021 4.090 5.720 4.040 5.640 7,287,304 +1.41(+33.33%)
Mar 16, 2021 4.560 4.630 4.110 4.230 1,001,132 -0.41(-8.84%)
Mar 15, 2021 4.510 4.960 4.400 4.640 1,668,058 -0.06(-1.28%)
Mar 12, 2021 4.040 4.710 3.910 4.700 1,893,000 +0.40(+9.30%)
Mar 11, 2021 4.600 4.710 3.830 4.300 3,945,012 -0.10(-2.27%)
Mar 10, 2021 4.890 5.260 4.280 4.400 3,867,037 +0.09(+2.09%)
Mar 09, 2021 4.330 4.780 4.100 4.310 1,442,659 +0.23(+5.64%)
Mar 08, 2021 5.150 5.460 4.050 4.080 815,584 -0.77(-15.88%)
Mar 05, 2021 5.440 5.450 4.220 4.850 546,700 -0.35(-6.73%)
Mar 04, 2021 6.060 6.225 5.100 5.200 615,501 -0.81(-13.48%)
Mar 03, 2021 6.840 6.990 5.940 6.010 608,630 -0.61(-9.21%)
Mar 02, 2021 7.470 7.600 6.050 6.620 954,162 -0.70(-9.56%)
Mar 01, 2021 7.230 7.490 7.000 7.320 395,332 +0.32(+4.57%)
Feb 26, 2021 7.130 7.440 6.760 7.000 464,000 -0.12(-1.69%)
Feb 25, 2021 8.720 9.090 6.920 7.120 946,976 -1.69(-19.18%)
Feb 24, 2021 7.660 9.000 7.660 8.810 1,003,069 +1.10(+14.27%)
Feb 23, 2021 7.310 7.720 6.300 7.710 744,479 -0.01(-0.13%)
Feb 22, 2021 7.520 7.990 7.420 7.720 836,349 -0.14(-1.78%)
Feb 19, 2021 7.310 8.140 6.770 7.860 880,300 +0.81(+11.49%)
Feb 18, 2021 7.750 7.910 6.480 7.050 1,644,277 -2.45(-25.79%)
Feb 17, 2021 9.110 11.62 8.900 9.500 2,608,664 +0.97(+11.37%)
Feb 16, 2021 7.350 8.990 7.110 8.530 1,615,687 +1.78(+26.37%)
Feb 12, 2021 5.040 8.350 5.030 6.750 16,199,500 +1.78(+35.81%)
Feb 11, 2021 4.280 4.980 4.010 4.970 526,397 +1.14(+29.93%)
Feb 10, 2021 4.080 4.210 3.620 3.825 484,746 -0.22(-5.56%)
Feb 09, 2021 4.760 4.820 3.730 4.050 1,455,316 +0.18(+4.65%)
Feb 08, 2021 3.160 3.970 3.080 3.870 1,116,896 +0.97(+33.45%)
Feb 05, 2021 2.960 3.230 2.840 2.900 571,900 +0.04(+1.40%)
Feb 04, 2021 2.840 2.950 2.720 2.860 765,659 +0.34(+13.49%)
Feb 03, 2021 2.400 2.590 2.350 2.520 332,622 +0.01(+0.40%)
Feb 02, 2021 2.520 2.700 2.300 2.510 1,002,712 +0.14(+5.91%)
Feb 01, 2021 2.160 2.380 2.060 2.370 589,610 +0.25(+11.80%)
Jan 29, 2021 2.130 2.350 1.960 2.120 322,200 +0.06(+2.91%)
Jan 28, 2021 2.090 2.200 1.920 2.060 501,689 -0.07(-3.29%)
Jan 27, 2021 2.070 2.180 2.070 2.130 203,122 +0.01(+0.47%)
Jan 26, 2021 2.100 2.200 2.030 2.120 242,963 +0.09(+4.43%)
Jan 25, 2021 2.180 2.200 2.000 2.030 359,922 +0.00(+0.00%)
Jan 22, 2021 1.900 2.050 1.880 2.030 147,000 +0.12(+6.28%)
Jan 21, 2021 1.950 2.040 1.900 1.910 212,737 -0.09(-4.50%)
Jan 20, 2021 2.060 2.100 1.953 2.000 193,650 -0.10(-4.76%)
Jan 19, 2021 2.070 2.170 2.070 2.100 137,363 +0.04(+1.94%)
Jan 15, 2021 2.240 2.320 2.060 2.060 167,700 -0.26(-11.21%)
Jan 14, 2021 2.310 2.420 2.210 2.320 383,415 +0.01(+0.43%)
Jan 13, 2021 2.300 2.370 2.200 2.310 187,541 +0.03(+1.32%)
Jan 12, 2021 2.190 2.370 2.140 2.280 397,349 +0.09(+4.11%)
Jan 11, 2021 2.090 2.280 2.060 2.190 590,568 -0.36(-14.12%)
Jan 08, 2021 2.780 2.850 2.370 2.550 1,019,300 -0.24(-8.60%)
Jan 07, 2021 2.450 3.300 2.340 2.790 3,593,953 +0.56(+25.11%)
Jan 06, 2021 2.390 2.650 2.080 2.230 1,183,662 +0.03(+1.36%)
Jan 05, 2021 2.050 2.200 1.960 2.200 849,996 -0.04(-1.79%)
Jan 04, 2021 1.990 2.500 1.790 2.240 1,709,691 +0.30(+15.46%)
Dec 31, 2020 1.940 1.940 1.940 133,077 +0.29(+17.58%)
Dec 30, 2020 1.680 1.720 1.610 1.650 133,077 +0.01(+0.61%)
Dec 29, 2020 1.680 1.680 1.580 1.640 67,180 -0.08(-4.65%)
Dec 28, 2020 1.810 1.870 1.670 1.720 220,474 -0.01(-0.58%)
Dec 24, 2020 1.620 1.750 1.610 1.730 168,100 +0.09(+5.49%)
Dec 23, 2020 1.590 1.660 1.500 1.640 129,817 +0.12(+7.89%)
Dec 22, 2020 1.590 1.610 1.510 1.520 96,490 -0.08(-5.00%)
Dec 21, 2020 1.600 1.610 1.560 1.600 72,122 +0.02(+1.27%)
Dec 18, 2020 1.620 1.620 1.540 1.580 141,100 -0.05(-3.07%)
Dec 17, 2020 1.680 1.750 1.540 1.630 417,918 -0.19(-10.44%)
Dec 16, 2020 2.050 2.080 1.720 1.820 1,047,666 -0.09(-4.71%)
Dec 15, 2020 1.550 1.960 1.460 1.910 1,107,775 +0.35(+22.44%)
Dec 14, 2020 1.590 1.650 1.520 1.560 202,236 -0.06(-3.76%)
Dec 11, 2020 1.630 1.640 1.550 1.621 92,800 -0.02(-1.16%)
Dec 10, 2020 1.620 1.800 1.570 1.640 132,970 -0.02(-1.20%)
Dec 09, 2020 1.660 1.700 1.630 1.660 103,697 -0.03(-1.78%)
Dec 08, 2020 1.710 1.740 1.630 1.690 227,315 -0.02(-1.17%)
Dec 07, 2020 1.800 1.800 1.620 1.710 245,196 -0.05(-3.12%)
Dec 04, 2020 1.660 1.840 1.570 1.765 328,700 +0.15(+9.63%)
Dec 03, 2020 1.600 1.650 1.560 1.610 41,494 +0.07(+4.55%)
Dec 02, 2020 1.570 1.599 1.510 1.540 51,133 -0.07(-4.35%)
Dec 01, 2020 1.770 1.770 1.560 1.610 45,531 -0.08(-4.73%)
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%)
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%)
Jul 01, 2020 1.890 1.900 1.720 1.850 8,340 -0.03(-1.60%)
Jun 30, 2020 1.810 1.920 1.710 1.880 6,998 -0.02(-1.05%)
Jun 29, 2020 1.900 1.900 1.900 1.900 291 +0.04(+2.15%)
Jun 26, 2020 1.920 1.950 1.710 1.860 21,800 -0.14(-7.00%)
Jun 25, 2020 1.911 2.000 1.910 2.000 20,284 +0.01(+0.50%)
Jun 24, 2020 1.900 2.000 1.870 1.990 36,442 +0.06(+3.12%)
Jun 23, 2020 1.880 2.000 1.880 1.930 33,451 -0.03(-1.61%)
Jun 22, 2020 1.910 2.027 1.900 1.961 23,066 +0.05(+2.69%)
Jun 19, 2020 2.050 2.070 1.910 1.910 3,600 -0.07(-3.54%)
Jun 18, 2020 2.050 2.050 1.932 1.980 3,083 +0.01(+0.51%)
Jun 17, 2020 1.940 2.000 1.900 1.970 11,257 +0.04(+2.07%)
Jun 16, 2020 2.010 2.040 1.930 1.930 9,335 -0.13(-6.31%)
Jun 15, 2020 2.170 2.170 1.970 2.060 31,277 -0.04(-1.91%)
Jun 12, 2020 2.020 2.110 1.980 2.100 3,700 +0.16(+8.25%)
Jun 11, 2020 2.020 2.070 1.940 1.940 6,402 -0.13(-6.28%)
Jun 10, 2020 2.100 2.110 1.960 2.070 61,133 +0.11(+5.60%)
Jun 09, 2020 2.020 2.150 1.960 1.960 39,968 -0.12(-5.75%)
Jun 08, 2020 2.040 2.180 2.000 2.080 22,960 -0.01(-0.50%)
Jun 05, 2020 2.100 2.150 2.080 2.090 23,600 -0.01(-0.46%)
Jun 04, 2020 2.100 2.200 2.080 2.100 31,735 -0.04(-2.10%)
Jun 03, 2020 2.070 2.190 2.070 2.145 9,324 -0.02(-1.15%)
Jun 02, 2020 2.060 2.280 2.060 2.170 113,692 +0.09(+4.33%)
Jun 01, 2020 2.000 2.200 1.990 2.080 24,011 -0.09(-4.15%)
May 29, 2020 2.010 2.190 2.010 2.170 26,900 +0.14(+6.90%)
May 28, 2020 1.990 2.050 1.860 2.030 5,199 -0.02(-0.98%)
May 27, 2020 2.000 2.050 1.820 2.050 6,218 +0.02(+0.99%)
May 26, 2020 2.040 2.040 2.020 2.030 2,232 -0.01(-0.49%)
May 22, 2020 1.800 2.040 1.800 2.040 1,300 +0.12(+6.25%)
May 21, 2020 2.000 2.170 1.900 1.920 7,332 -0.13(-6.34%)
May 20, 2020 2.030 2.250 1.820 2.050 90,865 -0.13(-5.96%)
May 19, 2020 1.910 2.350 1.810 2.180 34,906 +0.19(+9.55%)
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.