CCNC

Code Chain New Continent Historical Data

CCNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 1.63 0.05 3.16% 1.62 1.66 1.6001 33,639
Nov 24 2020 1.58 -0.07 -4.24% 1.63 1.67 1.545 103,764
Nov 23 2020 1.65 -0.02 -1.2% 1.67 1.7299 1.61 81,723
Nov 20 2020 1.67 -0.07 -4.02% 1.6961 1.78 1.60 89,546
Nov 19 2020 1.74 0.06 3.57% 1.68 1.77 1.67 125,028
Nov 18 2020 1.68 -0.05 -2.89% 1.73 1.78 1.63 228,911
Nov 17 2020 1.73 -0.05 -2.81% 1.86 1.9799 1.68 637,517
Nov 16 2020 1.78 0.14 8.54% 1.64 2.00 1.61 1,447,912
Nov 13 2020 1.64 -0.04 -2.38% 1.61 1.69 1.61 27,710
Nov 12 2020 1.68 0.01 0.6% 1.59 1.68 1.59 27,737
Nov 11 2020 1.67 -0.01 -0.6% 1.61 1.70 1.55 64,037
Nov 10 2020 1.68 -0.07 -4.0% 1.75 1.76 1.62 81,957
Nov 09 2020 1.75 -0.16 -8.38% 1.91 1.91 1.75 49,064
Nov 06 2020 1.91 -0.06 -3.05% 1.88 2.02 1.87 73,869
Nov 05 2020 1.97 0.08 4.23% 1.85 2.10 1.85 121,529
Nov 04 2020 1.89 0.06 3.28% 1.80 1.98 1.74 123,748
Nov 03 2020 1.83 0.06 3.39% 1.71 1.90 1.71 81,732
Nov 02 2020 1.77 0.04 2.31% 1.65 1.82 1.65 56,264
Oct 30 2020 1.73 0.00 +0.00% 1.63 1.79 1.588 0
Oct 30 2020 1.73 0.03 1.76% 1.63 1.79 1.588 54,299
Oct 29 2020 1.70 -0.10 -5.56% 1.75 1.77 1.60 71,368
Oct 28 2020 1.80 0.03 1.69% 1.75 1.865 1.7014 127,642
Oct 27 2020 1.77 -0.01 -0.56% 1.72 1.791 1.6501 133,086
Oct 26 2020 1.78 -0.01 -0.56% 1.67 1.82 1.52 180,677
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 0.00 +0.00% 0.85 0.85 0.71001 0
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
Sep 23 2020 1.00 -0.10 -9.09% 1.20 1.20 0.9001 7,634
Sep 22 2020 1.10 0.05 4.76% 1.12 1.17 1.06 11,764
Sep 21 2020 1.05 -0.04 -3.67% 1.09 1.09 1.09 345
Sep 18 2020 1.09 0.03 2.83% 1.08 1.09 1.07 5,267
Sep 17 2020 1.06 -0.08 -7.02% 1.08 1.09 1.01 2,382
Sep 16 2020 1.14 0.06 5.56% 1.13 1.14 1.08 2,069
Sep 15 2020 1.08 -0.04 -3.57% 1.08 1.1154 1.08 774
Sep 14 2020 1.12 0.00 0.0% 1.12 1.15 1.1173 3,826
Sep 11 2020 1.12 0.01 0.9% 1.12 1.12 1.12 82
Sep 10 2020 1.11 0.00 0.0% 1.11 1.11 1.11 117
Sep 09 2020 1.11 -0.05 -4.31% 1.11 1.1138 1.11 336
Sep 08 2020 1.16 -0.01 -0.85% 1.11 1.16 1.11 37
Sep 07 2020 1.17 0.00 +0.00% 1.11 1.18 1.11 0
Sep 04 2020 1.17 0.06 5.41% 1.11 1.18 1.11 604
Sep 03 2020 1.11 -0.07 -5.93% 1.11 1.15 1.11 789
Sep 02 2020 1.18 0.07 6.31% 1.23 1.23 1.15 2,417
Sep 01 2020 1.11 -0.08 -6.72% 1.12 1.1899 1.11 2,636
Aug 31 2020 1.19 -0.10 -7.75% 1.18 1.25 1.18 284
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:20201127 00:37:11