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 (%)
Jan 09, 2023 3.015 0 +0.06(+2.20%)
Jan 06, 2023 2.580 2.950 2.298 2.950 19,150 +0.52(+21.40%)
Jan 05, 2023 2.320 2.440 2.160 2.430 12,718 +0.01(+0.41%)
Jan 04, 2023 2.140 2.460 2.140 2.420 14,809 +0.32(+15.24%)
Jan 03, 2023 1.800 2.100 1.800 2.100 14,180 +0.01(+0.54%)
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%)
Oct 03, 2022 0.1650 0.1662 0.1403 0.1451 122,817 -0.01(-8.97%)
Sep 30, 2022 0.1588 0.2000 0.1510 0.1594 586,505 +0.01(+4.80%)
Sep 29, 2022 0.1515 0.1594 0.1515 0.1521 30,879 -0.01(-4.34%)
Sep 28, 2022 0.1425 0.1600 0.1500 0.1590 34,672 +0.01(+5.02%)
Sep 27, 2022 0.1628 0.1696 0.1502 0.1514 95,264 +0.00(+0.80%)
Sep 26, 2022 0.1560 0.1561 0.1501 0.1502 71,458 -0.01(-3.78%)
Sep 23, 2022 0.1910 0.1925 0.1447 0.1561 519,172 -0.04(-20.72%)
Sep 22, 2022 0.2230 0.2230 0.1850 0.1969 410,456 -0.02(-11.07%)
Sep 21, 2022 0.2276 0.2276 0.2203 0.2214 64,072 -0.01(-2.72%)
Sep 20, 2022 0.2211 0.2498 0.2211 0.2276 44,265 +0.00(+1.88%)
Sep 19, 2022 0.2216 0.2432 0.2215 0.2234 73,694 -0.01(-5.06%)
Sep 16, 2022 0.2375 0.2595 0.2300 0.2353 73,574 -0.01(-5.69%)
Sep 15, 2022 0.2740 0.2740 0.2311 0.2495 39,150 -0.00(-0.16%)
Sep 14, 2022 0.2650 0.2749 0.2374 0.2499 117,210 -0.01(-3.10%)
Sep 13, 2022 0.2601 0.2662 0.2465 0.2579 70,507 -0.01(-4.48%)
Sep 12, 2022 0.2698 0.2896 0.2589 0.2700 281,685 +0.01(+4.29%)
Sep 09, 2022 0.2601 0.2700 0.2572 0.2589 120,716 +0.00(+0.19%)
Sep 08, 2022 0.2600 0.2600 0.2415 0.2584 51,141 -0.00(-0.62%)
Sep 07, 2022 0.2501 0.2626 0.2501 0.2600 32,305 +0.00(+1.33%)
Sep 06, 2022 0.2650 0.2650 0.2388 0.2566 106,289 -0.00(-1.19%)
Sep 02, 2022 0.2500 0.2698 0.2451 0.2597 131,026 +0.02(+8.16%)
Sep 01, 2022 0.2602 0.2639 0.2323 0.2401 178,273 -0.03(-10.01%)
Aug 31, 2022 0.2499 0.2681 0.2422 0.2668 310,361 +0.00(+0.72%)
Aug 30, 2022 0.2323 0.3100 0.2323 0.2649 1,616,630 +0.03(+14.08%)
Aug 29, 2022 0.2140 0.2426 0.2140 0.2322 46,731 +0.00(+0.83%)
Aug 26, 2022 0.2230 0.2498 0.2230 0.2303 96,460 +0.00(+0.17%)
Aug 25, 2022 0.2273 0.2371 0.2272 0.2299 137,528 +0.00(+0.09%)
Aug 24, 2022 0.2204 0.2340 0.2150 0.2297 122,442 +0.01(+4.41%)
Aug 23, 2022 0.2300 0.2307 0.2200 0.2200 112,294 -0.02(-7.29%)
Aug 22, 2022 0.2450 0.2470 0.2201 0.2373 283,504 -0.01(-5.08%)
Aug 19, 2022 0.2580 0.2650 0.2487 0.2500 339,644 -0.01(-5.37%)
Aug 18, 2022 0.2689 0.2800 0.2498 0.2642 466,913 -0.01(-3.05%)
Aug 17, 2022 0.2750 0.2750 0.2555 0.2725 42,093 -0.01(-2.19%)
Aug 16, 2022 0.2880 0.2880 0.2509 0.2786 184,968 +0.01(+3.57%)
Aug 15, 2022 0.3200 0.3227 0.2562 0.2690 700,387 -0.05(-15.81%)
Aug 12, 2022 0.3400 0.3400 0.3150 0.3195 132,313 -0.01(-3.42%)
Aug 11, 2022 0.3570 0.3570 0.3203 0.3308 336,945 -0.00(-0.33%)
Aug 10, 2022 0.3391 0.3600 0.3203 0.3319 234,279 +0.00(+0.61%)
Aug 09, 2022 0.3600 0.3700 0.3201 0.3299 169,629 -0.03(-7.57%)
Aug 08, 2022 0.3900 0.3927 0.3550 0.3569 299,021 -0.02(-6.37%)
Aug 05, 2022 0.3500 0.4300 0.3400 0.3812 869,884 +0.00(+0.85%)
Aug 04, 2022 0.3400 0.4800 0.3121 0.3780 1,114,580 +0.04(+12.07%)
Aug 03, 2022 0.3300 0.3462 0.3203 0.3373 133,543 +0.01(+3.59%)
Aug 02, 2022 0.3490 0.3490 0.3204 0.3256 36,597 -0.01(-3.67%)
Aug 01, 2022 0.3400 0.3534 0.3200 0.3380 44,572 -0.00(-0.59%)
Jul 29, 2022 0.3675 0.3675 0.3212 0.3400 75,848 -0.01(-2.86%)
Jul 28, 2022 0.3800 0.3800 0.3300 0.3500 144,240 -0.03(-7.80%)
Jul 27, 2022 0.3620 0.3880 0.3350 0.3796 160,747 +0.02(+5.12%)
Jul 26, 2022 0.3280 0.3697 0.3000 0.3611 401,163 +0.05(+17.70%)
Jul 25, 2022 0.3900 0.3903 0.2750 0.3068 229,189 -0.07(-19.43%)
Jul 22, 2022 0.4349 0.4349 0.3751 0.3808 111,173 -0.05(-12.44%)
Jul 21, 2022 0.4500 0.4500 0.4195 0.4349 94,819 -0.02(-4.44%)
Jul 20, 2022 0.4600 0.4740 0.4303 0.4551 93,837 -0.01(-3.15%)
Jul 19, 2022 0.4500 0.4900 0.4303 0.4699 153,540 +0.00(+1.03%)
Jul 18, 2022 0.4900 0.4926 0.4520 0.4651 135,907 -0.02(-4.40%)
Jul 15, 2022 0.4900 0.4939 0.4706 0.4865 12,612 -0.00(-0.71%)
Jul 14, 2022 0.5100 0.5100 0.4600 0.4900 25,775 -0.02(-3.90%)
Jul 13, 2022 0.5000 0.5320 0.4607 0.5099 114,636 -0.03(-4.69%)
Jul 12, 2022 0.5670 0.5670 0.5056 0.5350 67,927 -0.02(-3.93%)
Jul 11, 2022 0.5798 0.5798 0.5500 0.5569 29,918 -0.02(-3.95%)
Jul 08, 2022 0.6000 0.6100 0.5599 0.5798 78,649 -0.03(-4.94%)
Jul 07, 2022 0.6000 0.6100 0.5600 0.6099 45,826 +0.01(+2.32%)
Jul 06, 2022 0.6280 0.6280 0.5650 0.5961 76,205 -0.01(-2.28%)
Jul 05, 2022 0.6300 0.6400 0.5500 0.6100 90,686 -0.02(-3.17%)
Jul 01, 2022 0.6330 0.6590 0.6099 0.6300 85,880 +0.03(+4.95%)
Jun 30, 2022 0.6191 0.6205 0.6003 0.6003 32,716 -0.04(-5.81%)
Jun 29, 2022 0.6320 0.6800 0.6100 0.6373 30,932 +0.01(+0.84%)
Jun 28, 2022 0.6439 0.6440 0.6150 0.6320 6,831 +0.00(+0.17%)
Jun 27, 2022 0.6082 0.6490 0.6082 0.6309 55,885 -0.01(-1.41%)
Jun 24, 2022 0.6300 0.6600 0.6080 0.6399 90,972 +0.01(+1.54%)
Jun 23, 2022 0.6100 0.6900 0.6000 0.6302 460,842 +0.03(+5.38%)
Jun 22, 2022 0.6000 0.6108 0.5901 0.5980 17,338 -0.01(-2.11%)
Jun 21, 2022 0.5745 0.6249 0.5738 0.6109 91,359 +0.04(+7.18%)
Jun 17, 2022 0.5900 0.6100 0.5700 0.5700 24,036 -0.05(-7.87%)
Jun 16, 2022 0.6090 0.6250 0.5801 0.6187 72,666 +0.03(+5.76%)
Jun 15, 2022 0.5743 0.6235 0.5743 0.5850 51,877 +0.01(+0.86%)
Jun 14, 2022 0.6100 0.6100 0.5800 0.5800 43,010 -0.02(-2.78%)
Jun 13, 2022 0.6200 0.6710 0.5800 0.5966 103,084 -0.10(-14.53%)
Jun 10, 2022 0.6885 0.7200 0.6400 0.6980 172,254 +0.01(+0.82%)
Jun 09, 2022 0.6501 0.7299 0.6499 0.6923 149,994 +0.02(+3.33%)
Jun 08, 2022 0.6400 0.6700 0.6300 0.6700 117,935 +0.06(+9.28%)
Jun 07, 2022 0.6500 0.6890 0.6112 0.6131 143,054 -0.07(-9.63%)
Jun 06, 2022 0.7039 0.7039 0.6113 0.6784 135,680 +0.02(+2.79%)
Jun 03, 2022 0.6750 0.6750 0.6500 0.6600 33,941 -0.01(-1.32%)
Jun 02, 2022 0.6900 0.7300 0.6573 0.6688 134,958 +0.01(+1.33%)
Jun 01, 2022 0.6900 0.7500 0.6500 0.6600 139,660 -0.03(-4.35%)
May 31, 2022 0.6400 0.7501 0.6401 0.6900 58,311 +0.04(+6.15%)
May 27, 2022 0.6400 0.6799 0.6351 0.6500 61,698 +0.01(+0.78%)
May 26, 2022 0.6400 0.6800 0.6100 0.6450 251,805 +0.01(+0.78%)
May 25, 2022 0.6000 0.6799 0.5801 0.6400 77,713 +0.01(+1.59%)
May 24, 2022 0.6550 0.6550 0.6000 0.6300 40,621 +0.01(+1.61%)
May 23, 2022 0.6301 0.6837 0.6100 0.6200 160,785 -0.03(-5.07%)
May 20, 2022 0.6592 0.6925 0.6205 0.6531 156,676 -0.02(-3.39%)
May 19, 2022 0.6200 0.6778 0.6000 0.6760 129,406 +0.02(+2.44%)
May 18, 2022 0.6599 0.6600 0.6200 0.6599 17,500 -0.02(-2.94%)
May 17, 2022 0.6300 0.7000 0.6000 0.6799 215,433 +0.04(+6.25%)
May 16, 2022 0.6510 0.6510 0.6000 0.6399 55,097 +0.04(+6.72%)
May 13, 2022 0.5902 0.6299 0.5697 0.5996 100,626 +0.02(+3.40%)
May 12, 2022 0.5539 0.6300 0.5225 0.5799 50,088 -0.00(-0.02%)
May 11, 2022 0.6500 0.6500 0.5600 0.5800 29,062 -0.07(-10.47%)
May 10, 2022 0.6300 0.6478 0.5752 0.6478 53,212 +0.01(+1.22%)
May 09, 2022 0.7234 0.7400 0.6388 0.6400 78,735 -0.11(-14.71%)
May 06, 2022 0.7730 0.8000 0.7000 0.7504 72,569 -0.03(-3.79%)
May 05, 2022 0.8000 0.8200 0.7700 0.7800 99,430 -0.02(-2.50%)
May 04, 2022 0.7931 0.8010 0.7750 0.8000 7,603 +0.01(+1.28%)
May 03, 2022 0.7999 0.8000 0.7602 0.7899 19,154 +0.02(+2.54%)
May 02, 2022 0.7456 0.8000 0.7456 0.7703 19,354 +0.02(+2.72%)
Apr 29, 2022 0.7800 0.7940 0.7334 0.7499 34,161 -0.03(-3.86%)
Apr 28, 2022 0.7985 0.8099 0.7320 0.7800 116,873 -0.04(-4.88%)
Apr 27, 2022 0.8300 0.8350 0.7705 0.8200 33,646 +0.03(+3.60%)
Apr 26, 2022 0.7620 0.8200 0.7620 0.7915 195,922 +0.04(+5.53%)
Apr 25, 2022 0.7400 0.7500 0.7200 0.7500 83,588 -0.02(-2.60%)
Apr 22, 2022 0.7900 0.8200 0.7200 0.7700 94,720 -0.02(-2.65%)
Apr 21, 2022 0.8200 0.8364 0.7899 0.7910 50,177 -0.04(-4.70%)
Apr 20, 2022 0.8500 0.8500 0.8300 0.8300 15,778 -0.01(-0.60%)
Apr 19, 2022 0.7800 0.8526 0.7800 0.8350 49,153 +0.05(+7.05%)
Apr 18, 2022 0.8441 0.8441 0.7580 0.7800 110,255 -0.06(-6.70%)
Apr 14, 2022 0.8549 0.8700 0.8230 0.8360 95,291 -0.00(-0.46%)
Apr 13, 2022 0.8400 0.8548 0.8230 0.8399 33,832 -0.02(-2.17%)
Apr 12, 2022 0.8700 0.8700 0.8500 0.8585 41,808 -0.00(-0.17%)
Apr 11, 2022 0.8900 0.9017 0.8201 0.8600 70,002 -0.02(-2.29%)
Apr 08, 2022 0.9258 0.9500 0.8802 0.8802 70,408 -0.07(-7.35%)
Apr 07, 2022 0.9201 0.9500 0.8853 0.9500 167,210 +0.04(+4.45%)
Apr 06, 2022 0.9000 0.9200 0.8900 0.9095 52,244 -0.01(-1.13%)
Apr 05, 2022 0.9142 0.9300 0.8900 0.9199 67,771 -0.01(-1.09%)
Apr 04, 2022 0.9800 0.9800 0.9000 0.9300 110,378 +0.00(+0.00%)
Apr 01, 2022 0.9040 0.9550 0.9040 0.9300 163,914 +0.03(+2.88%)
Mar 31, 2022 0.9000 0.9220 0.8904 0.9040 49,900 -0.00(-0.39%)
Mar 30, 2022 0.9225 0.9500 0.8400 0.9075 235,688 +0.01(+1.39%)
Mar 29, 2022 0.9000 0.9190 0.8800 0.8951 91,358 +0.01(+0.57%)
Mar 28, 2022 0.9400 0.9400 0.8800 0.8900 330,969 -0.03(-3.19%)
Mar 25, 2022 1.000 1.000 0.9010 0.9193 114,169 -0.05(-4.77%)
Mar 24, 2022 0.9250 1.070 0.9101 0.9653 520,726 +0.05(+5.34%)
Mar 23, 2022 0.9800 0.9800 0.9000 0.9164 174,320 -0.08(-8.36%)
Mar 22, 2022 0.8596 1.000 0.8596 1.000 779,572 +0.14(+16.33%)
Mar 21, 2022 0.8700 0.8720 0.8280 0.8596 96,920 -0.02(-2.32%)
Mar 18, 2022 0.8600 0.8998 0.8406 0.8800 98,587 +0.03(+2.94%)
Mar 17, 2022 0.8600 0.8850 0.8452 0.8549 86,211 -0.02(-2.08%)
Mar 16, 2022 0.8500 0.9190 0.8351 0.8731 308,054 +0.03(+3.23%)
Mar 15, 2022 0.8030 0.8500 0.8020 0.8458 53,328 +0.02(+3.02%)
Mar 14, 2022 0.8520 0.8599 0.8020 0.8210 106,055 -0.08(-8.78%)
Mar 11, 2022 0.9000 0.9100 0.8800 0.9000 29,127 +0.01(+0.67%)
Mar 10, 2022 0.8948 0.9099 0.8800 0.8940 31,469 -0.00(-0.09%)
Mar 09, 2022 0.8870 0.9150 0.8810 0.8948 69,180 -0.01(-0.58%)
Mar 08, 2022 0.8680 0.9240 0.8300 0.9000 151,514 +0.02(+2.83%)
Mar 07, 2022 0.8700 0.9000 0.8500 0.8752 134,863 +0.00(+0.39%)
Mar 04, 2022 0.8700 0.8900 0.8500 0.8718 32,157 +0.00(+0.21%)
Mar 03, 2022 0.9000 0.9000 0.8699 0.8700 24,648 -0.04(-4.07%)
Mar 02, 2022 0.9000 0.9140 0.8700 0.9069 60,171 +0.03(+3.06%)
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.