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
9 Jun 2005	USD	0.033	0.033	0.027	0.027	108	-0.003 (-10%)	1,183,400
8 Jun 2005	USD	0.026	0.03	0.026	0.03	120	+0.004 (+15.38%)	1,232,526
7 Jun 2005	USD	0.026	0.027	0.026	0.026	104	0.0 (0.0%)	407,500
6 Jun 2005	USD	0.027	0.028	0.026	0.026	104	-0.002 (-5.80%)	369,300
3 Jun 2005	USD	0.027	0.028	0.025	0.0276	110.4	+0.003 (+10.40%)	391,490
2 Jun 2005	USD	0.03	0.03	0.025	0.025	100	-0.005 (-16.67%)	258,790
1 Jun 2005	USD	0.027	0.03	0.027	0.03	120	+0.003 (+11.11%)	8,500
31 May 2005	USD	0.031	0.031	0.025	0.027	108	-0.004 (-12.90%)	930,477
30 May 2005	USD	0.031	0.031	0.031	0.031	124	0.0 (0.0%)	0
27 May 2005	USD	0.035	0.035	0.031	0.031	124	-0.001 (-3.13%)	76,000
26 May 2005	USD	0.033	0.033	0.032	0.032	128	-0.001 (-3.03%)	178,000
25 May 2005	USD	0.033	0.033	0.032	0.033	132	0.0 (0.0%)	186,677
24 May 2005	USD	0.033	0.034	0.033	0.033	132	0.0 (0.0%)	146,000
23 May 2005	USD	0.036	0.037	0.033	0.033	132	+0.001 (+3.13%)	204,500
20 May 2005	USD	0.036	0.037	0.032	0.032	128	-0.004 (-11.11%)	160,000
19 May 2005	USD	0.035	0.036	0.034	0.036	144	+0.003 (+9.09%)	128,750
18 May 2005	USD	0.037	0.037	0.032	0.033	132	-0.003 (-8.33%)	530,000
17 May 2005	USD	0.031	0.038	0.031	0.036	144	+0.001 (+2.86%)	199,700
16 May 2005	USD	0.04	0.04	0.031	0.035	140	-0.004 (-10.26%)	425,364
13 May 2005	USD	0.045	0.045	0.038	0.039	156	-0.006 (-13.33%)	249,700
12 May 2005	USD	0.04	0.045	0.036	0.045	180	+0.007 (+18.42%)	1,398,323
11 May 2005	USD	0.038	0.038	0.034	0.038	152	+0.004 (+11.76%)	418,700
10 May 2005	USD	0.036	0.038	0.034	0.034	136	-0.003 (-8.11%)	566,258
9 May 2005	USD	0.035	0.045	0.035	0.037	148	+0.002 (+5.71%)	384,213
6 May 2005	USD	0.035	0.038	0.033	0.035	140	-0.001 (-2.78%)	560,313
5 May 2005	USD	0.039	0.04	0.035	0.036	144	-0.004 (-10.00%)	347,940
4 May 2005	USD	0.043	0.043	0.036	0.04	160	-0.003 (-6.98%)	674,648
3 May 2005	USD	0.06	0.065	0.041	0.043	172	-0.016 (-27.12%)	1,472,933
2 May 2005	USD	0.049	0.08	0.044	0.059	236	+0.014 (+31.11%)	5,178,112
29 Apr 2005	USD	0.04	0.047	0.038	0.045	180	+0.01 (+28.57%)	861,862

Unicorn Response |