Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Lending Corp (NQ: CLDC )

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 (%)
Jan 31, 2019 1.201 1.208 1.160 1.194 127,924 -0.02(-1.31%)
Jan 30, 2019 1.200 1.260 1.200 1.210 157,815 +0.02(+1.68%)
Jan 29, 2019 1.190 1.290 1.190 1.190 254,353 -0.03(-2.46%)
Jan 28, 2019 1.160 1.390 1.160 1.220 117,690 +0.04(+3.39%)
Jan 25, 2019 1.200 1.220 1.100 1.180 357,400 -0.14(-10.61%)
Jan 24, 2019 1.520 1.620 1.230 1.320 7,059,515 +0.20(+17.86%)
Jan 23, 2019 1.120 1.150 1.100 1.120 26,388 +0.00(+0.00%)
Jan 22, 2019 1.070 1.140 1.043 1.120 109,832 +0.06(+5.66%)
Jan 18, 2019 1.100 1.170 1.050 1.060 106,100 -0.07(-6.19%)
Jan 17, 2019 1.010 1.140 1.000 1.130 167,186 +0.10(+9.70%)
Jan 16, 2019 1.044 1.060 1.010 1.030 25,984 -0.01(-0.49%)
Jan 15, 2019 1.040 1.076 1.005 1.035 45,756 +0.04(+3.52%)
Jan 14, 2019 0.9900 1.080 0.9600 1.000 169,854 +0.01(+1.01%)
Jan 11, 2019 0.9600 0.9900 0.9600 0.9900 5,300 +0.02(+2.06%)
Jan 10, 2019 0.9500 0.9952 0.9500 0.9700 27,512 -0.02(-2.44%)
Jan 09, 2019 0.9511 1.000 0.9500 0.9943 9,208 +0.04(+3.71%)
Jan 08, 2019 0.9700 0.9701 0.9500 0.9587 41,109 -0.02(-2.17%)
Jan 07, 2019 1.000 1.000 0.9600 0.9800 16,707 +0.02(+2.08%)
Jan 04, 2019 0.9400 0.9900 0.9400 0.9600 10,100 +0.01(+1.05%)
Jan 03, 2019 0.9548 0.9999 0.9500 0.9500 15,515 -0.01(-1.12%)
Jan 02, 2019 0.9405 1.000 0.9400 0.9608 15,286 +0.03(+3.31%)
Dec 31, 2018 0.9200 0.9800 0.9200 0.9300 24,700 -0.01(-1.59%)
Dec 28, 2018 0.9550 0.9800 0.9200 0.9450 30,000 -0.04(-3.57%)
Dec 27, 2018 1.000 1.000 0.9600 0.9800 14,609 +0.00(+0.00%)
Dec 26, 2018 0.9800 1.050 0.9600 0.9800 16,495 +0.03(+2.62%)
Dec 24, 2018 0.9500 0.9900 0.9500 0.9550 5,600 -0.01(-0.52%)
Dec 21, 2018 1.005 1.005 0.9510 0.9600 44,300 -0.04(-4.00%)
Dec 20, 2018 1.065 1.065 0.9967 1.000 20,528 -0.06(-5.66%)
Dec 19, 2018 1.110 1.110 1.055 1.060 22,640 -0.03(-2.75%)
Dec 18, 2018 1.070 1.100 1.030 1.090 28,818 +0.01(+1.26%)
Dec 17, 2018 1.110 1.110 1.031 1.076 29,588 +0.01(+0.60%)
Dec 14, 2018 1.050 1.070 1.040 1.070 33,300 +0.00(+0.00%)
Dec 13, 2018 1.091 1.091 0.9720 1.070 22,059 +0.01(+0.47%)
Dec 12, 2018 1.067 1.120 1.050 1.065 45,381 +0.01(+1.43%)
Dec 11, 2018 1.050 1.123 1.050 1.050 24,690 +0.00(+0.00%)
Dec 10, 2018 1.050 1.080 1.050 1.050 106,821 +0.04(+3.45%)
Dec 07, 2018 1.100 1.250 1.005 1.015 380,400 +0.05(+5.73%)
Dec 06, 2018 0.9243 0.9660 0.9200 0.9600 44,161 -0.01(-1.03%)
Dec 04, 2018 0.9900 1.000 0.9500 0.9700 26,400 -0.00(-0.01%)
Dec 03, 2018 0.9500 1.100 0.9500 0.9701 188,470 +0.04(+4.31%)
Nov 30, 2018 0.9400 0.9400 0.8800 0.9300 25,300 -0.02(-2.12%)
Nov 29, 2018 0.9447 0.9588 0.9447 0.9501 29,612 +0.01(+0.57%)
Nov 28, 2018 0.9588 0.9793 0.9400 0.9447 49,722 +0.00(+0.41%)
Nov 27, 2018 0.9500 0.9650 0.9170 0.9408 20,447 -0.01(-1.41%)
Nov 26, 2018 0.9600 0.9800 0.9500 0.9543 19,059 +0.02(+2.61%)
Nov 23, 2018 0.9800 0.9800 0.9300 0.9300 11,800 -0.02(-2.11%)
Nov 21, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.01%)
Nov 20, 2018 0.9200 0.9800 0.8500 0.9499 85,474 +0.02(+1.86%)
Nov 19, 2018 0.9200 0.9709 0.8790 0.9326 40,832 +0.00(+0.28%)
Nov 16, 2018 0.9200 0.9600 0.9200 0.9300 10,000 -0.01(-1.37%)
Nov 15, 2018 0.9208 1.010 0.9200 0.9429 167,367 -0.01(-0.74%)
Nov 14, 2018 1.000 1.010 0.9209 0.9499 48,913 -0.03(-2.94%)
Nov 13, 2018 0.9700 0.9787 0.9500 0.9787 31,663 +0.02(+1.95%)
Nov 12, 2018 0.9780 0.9788 0.9600 0.9600 54,501 -0.00(-0.41%)
Nov 09, 2018 0.9500 1.000 0.9450 0.9640 90,900 -0.02(-2.51%)
Nov 08, 2018 1.050 1.055 0.9500 0.9888 186,468 -0.10(-9.28%)
Nov 07, 2018 1.100 1.130 1.010 1.090 471,710 +0.00(+0.00%)
Nov 06, 2018 1.000 1.100 0.9900 1.090 196,727 +0.10(+10.10%)
Nov 05, 2018 0.9900 1.030 0.9900 0.9900 27,064 -0.02(-1.98%)
Nov 02, 2018 0.9800 1.020 0.9800 1.010 27,100 -0.01(-0.98%)
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.