Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Ceramics Company (NQ: CCCL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.4100 0.6500 0.3700 0.4100 1,336,631 +0.01(+2.50%)
Mar 30, 2020 0.3600 0.4100 0.3500 0.4000 153,455 +0.05(+14.29%)
Mar 27, 2020 0.3560 0.3560 0.3100 0.3500 21,200 +0.01(+2.94%)
Mar 26, 2020 0.3469 0.3579 0.3100 0.3400 90,135 +0.03(+8.04%)
Mar 25, 2020 0.3040 0.3380 0.3040 0.3147 39,942 +0.01(+2.88%)
Mar 24, 2020 0.3133 0.3300 0.2865 0.3059 85,586 +0.02(+5.45%)
Mar 23, 2020 0.2838 0.3190 0.2725 0.2901 45,005 +0.02(+7.36%)
Mar 20, 2020 0.3198 0.3531 0.2701 0.2702 194,000 -0.03(-11.29%)
Mar 19, 2020 0.2900 0.3400 0.2600 0.3046 72,592 +0.00(+0.59%)
Mar 18, 2020 0.3022 0.3299 0.3000 0.3028 13,147 -0.04(-10.94%)
Mar 17, 2020 0.3000 0.3600 0.2800 0.3400 108,369 +0.02(+5.20%)
Mar 16, 2020 0.3700 0.3700 0.3222 0.3232 43,444 -0.06(-15.22%)
Mar 13, 2020 0.3733 0.4000 0.3600 0.3812 83,800 +0.01(+2.34%)
Mar 12, 2020 0.3900 0.4190 0.3500 0.3725 57,245 -0.05(-11.29%)
Mar 11, 2020 0.4000 0.4300 0.3900 0.4199 66,634 -0.00(-0.02%)
Mar 10, 2020 0.4600 0.4800 0.3300 0.4200 268,679 -0.05(-11.13%)
Mar 09, 2020 0.5030 0.5030 0.4501 0.4726 21,805 -0.05(-8.89%)
Mar 06, 2020 0.5334 0.5334 0.4803 0.5187 66,700 +0.01(+1.71%)
Mar 05, 2020 0.5052 0.5350 0.5050 0.5100 43,012 -0.02(-4.62%)
Mar 04, 2020 0.5700 0.5700 0.5050 0.5347 37,885 -0.02(-2.73%)
Mar 03, 2020 0.5231 0.5600 0.5190 0.5497 77,921 +0.03(+5.29%)
Mar 02, 2020 0.5011 0.5450 0.5000 0.5221 115,799 +0.01(+1.44%)
Feb 28, 2020 0.5700 0.6099 0.5000 0.5147 211,000 -0.05(-9.00%)
Feb 27, 2020 0.6100 0.6100 0.5000 0.5656 152,319 -0.04(-7.28%)
Feb 26, 2020 0.6200 0.6386 0.6007 0.6100 36,329 -0.01(-1.58%)
Feb 25, 2020 0.6300 0.6615 0.6011 0.6198 174,063 -0.01(-1.60%)
Feb 24, 2020 0.6490 0.6490 0.6200 0.6299 164,689 -0.02(-2.84%)
Feb 21, 2020 0.6695 0.6695 0.6395 0.6483 43,100 -0.01(-1.77%)
Feb 20, 2020 0.6400 0.6700 0.6400 0.6600 68,579 -0.01(-0.89%)
Feb 19, 2020 0.6473 0.6888 0.6402 0.6659 123,529 +0.02(+2.79%)
Feb 18, 2020 0.6500 0.6500 0.6300 0.6478 81,778 +0.01(+1.22%)
Feb 14, 2020 0.6400 0.6714 0.6300 0.6400 120,100 -0.01(-2.14%)
Feb 13, 2020 0.6500 0.6600 0.6300 0.6540 109,574 +0.01(+2.19%)
Feb 12, 2020 0.6500 0.6640 0.6352 0.6400 95,285 +0.00(+0.00%)
Feb 11, 2020 0.6589 0.6632 0.6215 0.6400 146,024 -0.02(-3.00%)
Feb 10, 2020 0.6800 0.6800 0.6500 0.6598 41,750 -0.01(-1.14%)
Feb 07, 2020 0.6900 0.6900 0.6500 0.6674 157,600 +0.01(+1.12%)
Feb 06, 2020 0.6686 0.7131 0.6600 0.6600 558,036 -0.01(-1.29%)
Feb 05, 2020 0.6500 0.6800 0.6500 0.6686 146,632 -0.02(-3.10%)
Feb 04, 2020 0.7000 0.7300 0.6800 0.6900 129,337 -0.04(-5.48%)
Feb 03, 2020 0.6500 0.7400 0.6500 0.7300 318,103 +0.06(+8.89%)
Jan 31, 2020 0.6702 0.6849 0.6500 0.6704 69,300 -0.00(-0.59%)
Jan 30, 2020 0.6879 0.6899 0.6700 0.6744 78,019 -0.01(-1.68%)
Jan 29, 2020 0.6800 0.6950 0.6800 0.6859 35,438 +0.00(+0.12%)
Jan 28, 2020 0.6800 0.7050 0.6800 0.6851 164,049 +0.00(+0.31%)
Jan 27, 2020 0.6831 0.7120 0.6800 0.6830 132,083 -0.02(-3.53%)
Jan 24, 2020 0.6976 0.7290 0.6900 0.7080 88,700 -0.00(-0.27%)
Jan 23, 2020 0.6900 0.7500 0.6813 0.7099 127,509 +0.02(+2.88%)
Jan 22, 2020 0.7200 0.7200 0.6900 0.6900 176,843 -0.03(-3.50%)
Jan 21, 2020 0.7269 0.7300 0.6900 0.7150 246,022 -0.02(-3.23%)
Jan 17, 2020 0.7600 0.7800 0.7228 0.7389 291,700 -0.04(-5.11%)
Jan 16, 2020 0.7801 0.7900 0.7575 0.7787 267,876 +0.00(+0.48%)
Jan 15, 2020 0.8500 0.8900 0.7600 0.7750 746,909 -0.12(-13.89%)
Jan 14, 2020 0.8600 0.9200 0.7900 0.9000 1,227,893 +0.08(+9.76%)
Jan 13, 2020 0.8498 0.8790 0.7500 0.8200 1,443,041 +0.02(+2.55%)
Jan 10, 2020 0.7380 0.8240 0.7101 0.7996 1,204,200 +0.06(+8.85%)
Jan 09, 2020 0.7100 0.7400 0.7000 0.7346 215,496 +0.02(+3.46%)
Jan 08, 2020 0.6800 0.7500 0.6700 0.7100 363,127 +0.02(+3.50%)
Jan 07, 2020 0.7253 0.7253 0.6600 0.6860 544,474 -0.06(-7.72%)
Jan 06, 2020 0.7866 0.7900 0.7050 0.7434 454,270 -0.03(-3.45%)
Jan 03, 2020 0.7100 0.7897 0.6800 0.7700 763,000 +0.06(+8.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.