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
21 Jul 2005	USD	0.04	0.042	0.037	0.038	152	-0.002 (-5%)	288,000
20 Jul 2005	USD	0.035	0.046	0.035	0.04	160	+0.005 (+14.29%)	141,225
19 Jul 2005	USD	0.033	0.035	0.033	0.035	140	+0.002 (+6.06%)	200,000
18 Jul 2005	USD	0.03	0.033	0.03	0.033	132	+0.002 (+6.45%)	169,000
15 Jul 2005	USD	0.03	0.031	0.03	0.031	124	+0.001 (+3.33%)	167,000
14 Jul 2005	USD	0.03	0.031	0.03	0.03	120	0.0 (0.0%)	297,000
13 Jul 2005	USD	0.03	0.031	0.029	0.03	120	0.0 (0.0%)	385,050
12 Jul 2005	USD	0.027	0.03	0.027	0.03	120	+0.001 (+3.45%)	367,450
11 Jul 2005	USD	0.032	0.032	0.026	0.029	116	-0.002 (-6.45%)	456,000
8 Jul 2005	USD	0.034	0.035	0.031	0.031	124	-0.006 (-16.22%)	609,100
7 Jul 2005	USD	0.032	0.04	0.032	0.037	148	+0.005 (+15.63%)	1,084,612
6 Jul 2005	USD	0.04	0.042	0.032	0.032	128	-0.008 (-20%)	808,357
5 Jul 2005	USD	0.03	0.049	0.03	0.04	160	+0.009 (+29.03%)	1,849,447
4 Jul 2005	USD	0.031	0.031	0.031	0.031	124	0.0 (0.0%)	0
1 Jul 2005	USD	0.03	0.031	0.03	0.031	124	+0.001 (+3.33%)	85,433
30 Jun 2005	USD	0.03	0.031	0.03	0.03	120	-0.001 (-3.23%)	1,029,100
29 Jun 2005	USD	0.03	0.032	0.029	0.031	124	+0.001 (+3.33%)	1,015,900
28 Jun 2005	USD	0.032	0.032	0.029	0.03	120	-0.001 (-3.23%)	1,407,628
27 Jun 2005	USD	0.0275	0.035	0.027	0.031	124	+0.006 (+24.00%)	1,843,269
24 Jun 2005	USD	0.024	0.025	0.024	0.025	100	+0.001 (+3.73%)	527,600
23 Jun 2005	USD	0.025	0.027	0.024	0.0241	96.4	-0.001 (-5.49%)	1,130,054
22 Jun 2005	USD	0.027	0.027	0.024	0.0255	102	+0.001 (+2.00%)	736,500
21 Jun 2005	USD	0.0265	0.027	0.025	0.025	100	-0.002 (-7.41%)	977,877
20 Jun 2005	USD	0.028	0.028	0.026	0.027	108	-0.002 (-6.90%)	812,649
17 Jun 2005	USD	0.028	0.029	0.025	0.029	116	+0.001 (+3.57%)	965,045
16 Jun 2005	USD	0.026	0.029	0.026	0.028	112	+0.002 (+5.66%)	195,900
15 Jun 2005	USD	0.026	0.029	0.026	0.0265	106	0.0 (0.0%)	600,500
14 Jun 2005	USD	0.028	0.029	0.025	0.0265	106	-0.003 (-8.62%)	1,686,486
13 Jun 2005	USD	0.035	0.035	0.027	0.029	116	-0.004 (-12.12%)	1,018,000
10 Jun 2005	USD	0.028	0.033	0.028	0.033	132	+0.006 (+22.22%)	593,500

Unicorn Response |