Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 28, 2021 2.800 2.970 2.680 2.700 865,845 -0.05(-1.82%)
May 27, 2021 2.730 2.940 2.730 2.750 807,714 +0.01(+0.36%)
May 26, 2021 2.650 2.830 2.620 2.740 494,197 +0.08(+3.01%)
May 25, 2021 2.430 2.790 2.430 2.660 655,249 +0.23(+9.47%)
May 24, 2021 2.800 2.800 2.410 2.430 165,053 -0.31(-11.31%)
May 21, 2021 2.680 2.840 2.570 2.740 338,183 +0.11(+4.18%)
May 20, 2021 2.470 2.760 2.460 2.630 745,294 +0.17(+6.91%)
May 19, 2021 2.450 2.600 2.350 2.460 728,643 -0.19(-7.34%)
May 18, 2021 2.750 2.840 2.640 2.655 362,963 -0.12(-4.15%)
May 17, 2021 2.460 2.920 2.426 2.770 833,113 +0.27(+10.80%)
May 14, 2021 2.430 2.580 2.395 2.500 801,816 +0.10(+4.17%)
May 13, 2021 2.550 2.740 2.350 2.400 722,503 -0.11(-4.38%)
May 12, 2021 2.710 2.790 2.510 2.510 318,278 -0.26(-9.39%)
May 11, 2021 2.760 2.940 2.680 2.770 451,147 -0.03(-1.07%)
May 10, 2021 3.090 3.140 2.805 2.800 424,454 -0.32(-10.26%)
May 07, 2021 2.950 3.230 2.940 3.120 633,183 +0.16(+5.41%)
May 06, 2021 3.210 3.250 2.950 2.960 677,233 -0.25(-7.79%)
May 05, 2021 3.100 3.290 2.920 3.210 1,002,840 +0.10(+3.22%)
May 04, 2021 3.270 3.290 3.070 3.110 534,298 -0.19(-5.76%)
May 03, 2021 3.300 3.400 3.210 3.300 535,976 +0.09(+2.80%)
Apr 30, 2021 3.160 3.380 3.090 3.210 764,400 -0.01(-0.31%)
Apr 29, 2021 3.350 3.440 3.200 3.220 747,644 -0.13(-3.88%)
Apr 28, 2021 3.400 3.580 3.250 3.350 876,393 -0.08(-2.33%)
Apr 27, 2021 3.280 3.520 3.170 3.430 1,039,289 +0.11(+3.31%)
Apr 26, 2021 3.110 3.470 3.050 3.320 1,382,805 +0.29(+9.57%)
Apr 23, 2021 2.970 3.130 2.840 3.030 789,300 +0.02(+0.66%)
Apr 22, 2021 2.820 3.150 2.700 3.010 1,756,805 +0.16(+5.61%)
Apr 21, 2021 2.730 3.070 2.730 2.850 597,421 +0.05(+1.79%)
Apr 20, 2021 2.780 2.910 2.610 2.800 516,991 -0.03(-1.06%)
Apr 19, 2021 2.740 2.920 2.600 2.830 1,080,397 +0.04(+1.43%)
Apr 16, 2021 2.700 2.880 2.572 2.790 791,800 -0.08(-2.79%)
Apr 15, 2021 3.340 3.340 2.670 2.870 1,176,833 -0.47(-14.07%)
Apr 14, 2021 3.850 4.100 3.160 3.340 3,950,113 -0.53(-13.70%)
Apr 13, 2021 4.000 4.180 3.730 3.870 959,102 -0.09(-2.27%)
Apr 12, 2021 4.050 4.220 3.800 3.960 923,438 +0.07(+1.80%)
Apr 09, 2021 3.820 3.970 3.650 3.890 514,500 +0.01(+0.26%)
Apr 08, 2021 3.850 3.960 3.600 3.880 894,395 +0.29(+8.08%)
Apr 07, 2021 3.630 3.890 3.570 3.590 405,814 -0.06(-1.64%)
Apr 06, 2021 3.940 3.950 3.550 3.650 582,587 -0.35(-8.75%)
Apr 05, 2021 3.770 4.430 3.650 4.000 1,190,377 +0.20(+5.26%)
Apr 01, 2021 3.620 3.800 3.546 3.800 448,900 +0.22(+6.15%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.