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
17 Mar 2005	USD	0.048	0.051	0.041	0.0455	182	-0.003 (-5.21%)	586,604
16 Mar 2005	USD	0.053	0.053	0.041	0.048	192	-0.007 (-12.73%)	2,036,250
15 Mar 2005	USD	0.05	0.07	0.043	0.055	220	+0.005 (+10%)	4,095,365
14 Mar 2005	USD	0.053	0.055	0.048	0.05	200	-0.004 (-7.41%)	356,992
11 Mar 2005	USD	0.05	0.055	0.046	0.054	216	+0.008 (+17.39%)	582,300
10 Mar 2005	USD	0.046	0.06	0.045	0.046	184	0.0 (0.0%)	2,605,160
9 Mar 2005	USD	0.049	0.049	0.0425	0.046	184	-0.004 (-8%)	405,333
8 Mar 2005	USD	0.055	0.058	0.045	0.05	200	-0.006 (-10.71%)	1,628,660
7 Mar 2005	USD	0.055	0.06	0.053	0.056	224	+0.001 (+1.82%)	773,683
4 Mar 2005	USD	0.072	0.072	0.055	0.055	220	-0.013 (-19.71%)	1,484,153
3 Mar 2005	USD	0.08	0.08	0.065	0.0685	274	-0.011 (-14.37%)	482,050
2 Mar 2005	USD	0.085	0.085	0.07	0.08	320	-0.002 (-2.44%)	489,195
1 Mar 2005	USD	0.075	0.1	0.075	0.082	328	+0.012 (+17.14%)	885,000
28 Feb 2005	USD	0.083	0.083	0.066	0.07	280	-0.012 (-14.63%)	877,908
25 Feb 2005	USD	0.085	0.09	0.079	0.082	328	-0.005 (-5.75%)	948,741
24 Feb 2005	USD	0.1	0.11	0.085	0.087	348	-0.013 (-13.00%)	500,171
23 Feb 2005	USD	0.115	0.125	0.095	0.1	400	-0.012 (-10.71%)	857,729
22 Feb 2005	USD	0.115	0.13	0.105	0.112	448	+0.002 (+1.82%)	1,403,140
21 Feb 2005	USD	0.11	0.11	0.11	0.11	440	0.0 (0.0%)	0
18 Feb 2005	USD	0.157	0.157	0.108	0.11	440	-0.035 (-24.14%)	2,525,248
17 Feb 2005	USD	0.091	0.17	0.075	0.145	580	+0.052 (+55.91%)	11,363,004
16 Feb 2005	USD	0.022	0.1	0.021	0.093	372	+0.073 (+365.00%)	14,326,360
15 Feb 2005	USD	0.02	0.021	0.02	0.02	80	0.0 (0.0%)	235,000
14 Feb 2005	USD	0.02	0.02	0.02	0.02	80	+0.003 (+17.65%)	10,000
11 Feb 2005	USD	0.017	0.017	0.017	0.017	68	0.0 (0.0%)	78,270
10 Feb 2005	USD	0.017	0.017	0.017	0.017	68	0.0 (0.0%)	0
9 Feb 2005	USD	0.017	0.017	0.017	0.017	68	0.0 (0.0%)	0
8 Feb 2005	USD	0.0175	0.0175	0.017	0.017	68	0.0 (0.0%)	100,000
7 Feb 2005	USD	0.017	0.017	0.017	0.017	68	0.0 (0.0%)	0
4 Feb 2005	USD	0.017	0.017	0.017	0.017	68	0.0 (0.0%)	0

Unicorn Response |