Chun Can Capital Group Recent Share Price (USX:CNCN)

USX:CNCN - Chun Can Capital Group Chun Can Capital Group
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Dec 2006	USD	0.2	0.2	0.18	0.18	720	-0.02 (-10%)	53,173
6 Dec 2006	USD	0.2	0.2	0.17	0.2	800	+0 (+0.05%)	60,383
5 Dec 2006	USD	0.16	0.23	0.16	0.1999	799.6	+0.04 (+24.94%)	303,568
4 Dec 2006	USD	0.17	0.17	0.155	0.16	640	-0.02 (-11.11%)	64,000
1 Dec 2006	USD	0.18	0.18	0.17	0.18	720	+0.01 (+5.88%)	38,163
30 Nov 2006	USD	0.16	0.18	0.15	0.17	680	+0.025 (+17.24%)	90,389
29 Nov 2006	USD	0.16	0.16	0.131	0.145	580	-0.005 (-3.33%)	79,600
28 Nov 2006	USD	0.155	0.155	0.14	0.15	600	-0.005 (-3.23%)	46,000
27 Nov 2006	USD	0.15	0.16	0.15	0.155	620	-0.005 (-3.13%)	55,500
24 Nov 2006	USD	0.155	0.18	0.14	0.16	640	-0.005 (-3.03%)	127,900
23 Nov 2006	USD	0.165	0.165	0.165	0.165	660	0.0 (0.0%)	0
22 Nov 2006	USD	0.17	0.17	0.15	0.165	660	-0.005 (-2.94%)	222,470
21 Nov 2006	USD	0.18	0.18	0.17	0.17	680	-0.01 (-5.56%)	29,300
20 Nov 2006	USD	0.18	0.18	0.17	0.18	720	0.0 (0.0%)	61,521
17 Nov 2006	USD	0.18	0.18	0.18	0.18	720	+0.01 (+5.88%)	1,700
16 Nov 2006	USD	0.165	0.18	0.165	0.17	680	-0.01 (-5.56%)	36,000
15 Nov 2006	USD	0.18	0.18	0.18	0.18	720	-0.005 (-2.70%)	7,500
14 Nov 2006	USD	0.19	0.19	0.18	0.185	740	-0.01 (-5.13%)	110,000
13 Nov 2006	USD	0.19	0.195	0.19	0.195	780	-0.005 (-2.50%)	79,300
10 Nov 2006	USD	0.2	0.215	0.18	0.2	800	0.0 (0.0%)	88,175
9 Nov 2006	USD	0.2	0.2	0.18	0.2	800	+0.015 (+8.11%)	19,000
8 Nov 2006	USD	0.19	0.2	0.185	0.185	740	-0.013 (-6.57%)	144,350
7 Nov 2006	USD	0.19	0.198	0.182	0.198	792	+0.018 (+10.00%)	234,260
6 Nov 2006	USD	0.17	0.18	0.17	0.18	720	+0.01 (+5.88%)	149,988
3 Nov 2006	USD	0.19	0.19	0.165	0.17	680	0.0 (0.0%)	178,840
2 Nov 2006	USD	0.19	0.19	0.17	0.17	680	0.0 (0.0%)	33,100
1 Nov 2006	USD	0.19	0.19	0.17	0.17	680	-0.015 (-8.11%)	80,425
31 Oct 2006	USD	0.195	0.21	0.172	0.185	740	-0.025 (-11.90%)	167,166
30 Oct 2006	USD	0.25	0.26	0.185	0.21	840	-0.04 (-16%)	722,645
27 Oct 2006	USD	0.23	0.25	0.2	0.25	1,000	+0.02 (+8.70%)	443,372

Unicorn Response |