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%)
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.