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
30 Mar 2006	USD	0.18	0.21	0.18	0.2	800	+0.005 (+2.56%)	137,300
29 Mar 2006	USD	0.19	0.21	0.18	0.195	780	-0.015 (-7.14%)	38,250
28 Mar 2006	USD	0.183	0.21	0.18	0.21	840	0.0 (0.0%)	43,600
27 Mar 2006	USD	0.2	0.21	0.17	0.21	840	0.0 (0.0%)	424,547
24 Mar 2006	USD	0.22	0.22	0.2	0.21	840	-0.01 (-4.55%)	20,000
23 Mar 2006	USD	0.2	0.22	0.1801	0.22	880	+0.03 (+15.79%)	49,000
22 Mar 2006	USD	0.22	0.22	0.18	0.19	760	-0.03 (-13.64%)	57,000
21 Mar 2006	USD	0.2	0.26	0.2	0.22	880	0.0 (0.0%)	24,000
20 Mar 2006	USD	0.2	0.22	0.2	0.22	880	-0.005 (-2.22%)	13,000
17 Mar 2006	USD	0.23	0.23	0.21	0.225	900	-0.005 (-2.17%)	56,717
16 Mar 2006	USD	0.23	0.23	0.22	0.23	920	0.0 (0.0%)	180,922
15 Mar 2006	USD	0.251	0.251	0.22	0.23	920	-0.015 (-6.12%)	237,422
14 Mar 2006	USD	0.25	0.265	0.245	0.245	980	0.0 (0.0%)	291,900
13 Mar 2006	USD	0.25	0.265	0.241	0.245	980	+0.015 (+6.52%)	391,101
10 Mar 2006	USD	0.27	0.27	0.215	0.23	920	-0.03 (-11.54%)	163,420
9 Mar 2006	USD	0.21	0.27	0.201	0.26	1,040	+0.05 (+23.81%)	948,951
8 Mar 2006	USD	0.199	0.21	0.195	0.21	840	+0.016 (+8.25%)	266,582
7 Mar 2006	USD	0.19	0.199	0.171	0.194	776	-0.006 (-3.00%)	179,222
6 Mar 2006	USD	0.205	0.205	0.19	0.2	800	-0.005 (-2.44%)	119,600
3 Mar 2006	USD	0.2	0.205	0.2	0.205	820	+0.015 (+7.89%)	69,600
2 Mar 2006	USD	0.19	0.27	0.19	0.19	760	0.0 (0.0%)	852,185
1 Mar 2006	USD	0.18	0.19	0.18	0.19	760	+0.01 (+5.56%)	122,500
28 Feb 2006	USD	0.18	0.18	0.18	0.18	720	+0.008 (+4.65%)	59,010
27 Feb 2006	USD	0.18	0.18	0.17	0.172	688	-0.018 (-9.47%)	167,483
24 Feb 2006	USD	0.19	0.195	0.19	0.19	760	-0.005 (-2.56%)	89,153
23 Feb 2006	USD	0.17	0.195	0.17	0.195	780	+0.025 (+14.71%)	123,700
22 Feb 2006	USD	0.17	0.19	0.17	0.17	680	-0.01 (-5.56%)	152,860
21 Feb 2006	USD	0.17	0.18	0.165	0.18	720	0.0 (0.0%)	79,250
20 Feb 2006	USD	0.18	0.18	0.18	0.18	720	0.0 (0.0%)	0
17 Feb 2006	USD	0.18	0.18	0.16	0.18	720	0.0 (0.0%)	289,900

Unicorn Response |