Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Ceramics Company (NQ: CCCL )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.4100 0.6500 0.3700 0.4100 1,336,631 +0.01(+2.50%)
Mar 30, 2020 0.3600 0.4100 0.3500 0.4000 153,455 +0.05(+14.29%)
Mar 27, 2020 0.3560 0.3560 0.3100 0.3500 21,200 +0.01(+2.94%)
Mar 26, 2020 0.3469 0.3579 0.3100 0.3400 90,135 +0.03(+8.04%)
Mar 25, 2020 0.3040 0.3380 0.3040 0.3147 39,942 +0.01(+2.88%)
Mar 24, 2020 0.3133 0.3300 0.2865 0.3059 85,586 +0.02(+5.45%)
Mar 23, 2020 0.2838 0.3190 0.2725 0.2901 45,005 +0.02(+7.36%)
Mar 20, 2020 0.3198 0.3531 0.2701 0.2702 194,000 -0.03(-11.29%)
Mar 19, 2020 0.2900 0.3400 0.2600 0.3046 72,592 +0.00(+0.59%)
Mar 18, 2020 0.3022 0.3299 0.3000 0.3028 13,147 -0.04(-10.94%)
Mar 17, 2020 0.3000 0.3600 0.2800 0.3400 108,369 +0.02(+5.20%)
Mar 16, 2020 0.3700 0.3700 0.3222 0.3232 43,444 -0.06(-15.22%)
Mar 13, 2020 0.3733 0.4000 0.3600 0.3812 83,800 +0.01(+2.34%)
Mar 12, 2020 0.3900 0.4190 0.3500 0.3725 57,245 -0.05(-11.29%)
Mar 11, 2020 0.4000 0.4300 0.3900 0.4199 66,634 -0.00(-0.02%)
Mar 10, 2020 0.4600 0.4800 0.3300 0.4200 268,679 -0.05(-11.13%)
Mar 09, 2020 0.5030 0.5030 0.4501 0.4726 21,805 -0.05(-8.89%)
Mar 06, 2020 0.5334 0.5334 0.4803 0.5187 66,700 +0.01(+1.71%)
Mar 05, 2020 0.5052 0.5350 0.5050 0.5100 43,012 -0.02(-4.62%)
Mar 04, 2020 0.5700 0.5700 0.5050 0.5347 37,885 -0.02(-2.73%)
Mar 03, 2020 0.5231 0.5600 0.5190 0.5497 77,921 +0.03(+5.29%)
Mar 02, 2020 0.5011 0.5450 0.5000 0.5221 115,799 +0.01(+1.44%)
Feb 28, 2020 0.5700 0.6099 0.5000 0.5147 211,000 -0.05(-9.00%)
Feb 27, 2020 0.6100 0.6100 0.5000 0.5656 152,319 -0.04(-7.28%)
Feb 26, 2020 0.6200 0.6386 0.6007 0.6100 36,329 -0.01(-1.58%)
Feb 25, 2020 0.6300 0.6615 0.6011 0.6198 174,063 -0.01(-1.60%)
Feb 24, 2020 0.6490 0.6490 0.6200 0.6299 164,689 -0.02(-2.84%)
Feb 21, 2020 0.6695 0.6695 0.6395 0.6483 43,100 -0.01(-1.77%)
Feb 20, 2020 0.6400 0.6700 0.6400 0.6600 68,579 -0.01(-0.89%)
Feb 19, 2020 0.6473 0.6888 0.6402 0.6659 123,529 +0.02(+2.79%)
Feb 18, 2020 0.6500 0.6500 0.6300 0.6478 81,778 +0.01(+1.22%)
Feb 14, 2020 0.6400 0.6714 0.6300 0.6400 120,100 -0.01(-2.14%)
Feb 13, 2020 0.6500 0.6600 0.6300 0.6540 109,574 +0.01(+2.19%)
Feb 12, 2020 0.6500 0.6640 0.6352 0.6400 95,285 +0.00(+0.00%)
Feb 11, 2020 0.6589 0.6632 0.6215 0.6400 146,024 -0.02(-3.00%)
Feb 10, 2020 0.6800 0.6800 0.6500 0.6598 41,750 -0.01(-1.14%)
Feb 07, 2020 0.6900 0.6900 0.6500 0.6674 157,600 +0.01(+1.12%)
Feb 06, 2020 0.6686 0.7131 0.6600 0.6600 558,036 -0.01(-1.29%)
Feb 05, 2020 0.6500 0.6800 0.6500 0.6686 146,632 -0.02(-3.10%)
Feb 04, 2020 0.7000 0.7300 0.6800 0.6900 129,337 -0.04(-5.48%)
Feb 03, 2020 0.6500 0.7400 0.6500 0.7300 318,103 +0.06(+8.89%)
Jan 31, 2020 0.6702 0.6849 0.6500 0.6704 69,300 -0.00(-0.59%)
Jan 30, 2020 0.6879 0.6899 0.6700 0.6744 78,019 -0.01(-1.68%)
Jan 29, 2020 0.6800 0.6950 0.6800 0.6859 35,438 +0.00(+0.12%)
Jan 28, 2020 0.6800 0.7050 0.6800 0.6851 164,049 +0.00(+0.31%)
Jan 27, 2020 0.6831 0.7120 0.6800 0.6830 132,083 -0.02(-3.53%)
Jan 24, 2020 0.6976 0.7290 0.6900 0.7080 88,700 -0.00(-0.27%)
Jan 23, 2020 0.6900 0.7500 0.6813 0.7099 127,509 +0.02(+2.88%)
Jan 22, 2020 0.7200 0.7200 0.6900 0.6900 176,843 -0.03(-3.50%)
Jan 21, 2020 0.7269 0.7300 0.6900 0.7150 246,022 -0.02(-3.23%)
Jan 17, 2020 0.7600 0.7800 0.7228 0.7389 291,700 -0.04(-5.11%)
Jan 16, 2020 0.7801 0.7900 0.7575 0.7787 267,876 +0.00(+0.48%)
Jan 15, 2020 0.8500 0.8900 0.7600 0.7750 746,909 -0.12(-13.89%)
Jan 14, 2020 0.8600 0.9200 0.7900 0.9000 1,227,893 +0.08(+9.76%)
Jan 13, 2020 0.8498 0.8790 0.7500 0.8200 1,443,041 +0.02(+2.55%)
Jan 10, 2020 0.7380 0.8240 0.7101 0.7996 1,204,200 +0.06(+8.85%)
Jan 09, 2020 0.7100 0.7400 0.7000 0.7346 215,496 +0.02(+3.46%)
Jan 08, 2020 0.6800 0.7500 0.6700 0.7100 363,127 +0.02(+3.50%)
Jan 07, 2020 0.7253 0.7253 0.6600 0.6860 544,474 -0.06(-7.72%)
Jan 06, 2020 0.7866 0.7900 0.7050 0.7434 454,270 -0.03(-3.45%)
Jan 03, 2020 0.7100 0.7897 0.6800 0.7700 763,000 +0.06(+8.45%)
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.