CCNC

Code Chain New Continent Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Code Chain New Continent Ltd CCNC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 9.09% 1.80 19:41:22
Close Price Low Price High Price Open Price Previous Close
1.79 1.5092 1.98 1.51 1.65
more quote information »

CCNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7554.100.7552.127,569,9491.05138.41%
1 Month0.904.100.70012.111,813,5020.90100.0%
3 Months1.784.100.70012.11626,8400.021.12%
6 Months1.914.100.70012.11346,505-0.11-5.76%
1 Year1.914.100.70012.11346,505-0.11-5.76%
3 Years1.914.100.70012.11346,505-0.11-5.76%
5 Years1.914.100.70012.11346,505-0.11-5.76%

CCNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 1.79 0.14 8.48% 1.51 1.98 1.5092 455,683
Oct 22 2020 1.65 0.07 4.43% 1.34 1.66 1.34 338,646
Oct 21 2020 1.58 -0.29 -15.51% 1.47 1.71 1.3903 869,973
Oct 20 2020 1.87 -0.42 -18.34% 1.85 1.87 1.34 2,549,061
Oct 19 2020 2.29 1.19 108.18% 3.00 4.10 1.95 30,374,570
Oct 16 2020 1.10 0.28 34.15% 0.755 2.00 0.755 3,717,493
Oct 15 2020 0.82 0.053 6.91% 0.767 0.8299 0.7669 4,261
Oct 14 2020 0.767 0.0062 0.81% 0.86 0.86 0.76 15,813
Oct 13 2020 0.7608 0.0008 0.11% 0.798 0.89 0.7503 29,667
Oct 12 2020 0.76 -0.1189 -13.53% 0.81 0.8924 0.73 21,931
Oct 09 2020 0.8789 0.0759 9.45% 0.91 0.91 0.7309 3,455
Oct 08 2020 0.803 -0.037 -4.4% 0.8461 0.85 0.7265 11,243
Oct 07 2020 0.84 0.0139 1.68% 0.85 0.85 0.71001 34,531
Oct 06 2020 0.8261 -0.08189 -9.02% 0.91 0.91 0.7001 31,381
Oct 05 2020 0.90799 0.03799 4.37% 0.90 0.91 0.80 7,338
Oct 02 2020 0.87 -0.04 -4.4% 0.90 0.9035 0.86 9,183
Oct 01 2020 0.91 0.02 2.25% 0.91 0.91 0.89 465
Sep 30 2020 0.89 -0.0099 -1.1% 0.898 0.904001 0.896 5,701
Sep 29 2020 0.8999 -0.0901 -9.1% 0.903 0.903 0.861 1,846
Sep 28 2020 0.99 0.09 10.0% 0.90 0.92 0.85 25,068
Sep 25 2020 0.90 -0.07 -7.22% 0.90 1.00 0.90 22,727
Sep 24 2020 0.97 -0.03 -3.0% 0.92 0.998 0.92 1,516
See More Historical Prices »
Your Recent History
NASDAQ
CCNC
Code Chain..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201024 06:13:19