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 (%)
Oct 31, 2018 1.035 1.035 0.9601 0.9996 74,918 +0.01(+1.18%)
Oct 30, 2018 0.9500 1.000 0.9500 0.9879 55,806 -0.01(-1.21%)
Oct 29, 2018 1.020 1.050 0.9781 1.000 77,739 -0.02(-1.96%)
Oct 26, 2018 0.9900 1.140 0.9500 1.020 241,500 +0.04(+4.09%)
Oct 25, 2018 0.9600 1.000 0.9501 0.9799 104,705 +0.03(+3.15%)
Oct 24, 2018 1.090 1.100 0.9500 0.9500 164,860 -0.14(-12.84%)
Oct 23, 2018 1.050 1.110 1.000 1.090 233,082 +0.04(+3.35%)
Oct 22, 2018 1.110 1.140 1.020 1.055 215,902 -0.06(-4.98%)
Oct 19, 2018 1.220 1.320 1.040 1.110 628,400 -0.05(-4.31%)
Oct 18, 2018 1.200 1.690 1.080 1.160 2,187,772 +0.02(+1.75%)
Oct 17, 2018 1.040 1.250 1.040 1.140 916,641 +0.10(+9.62%)
Oct 16, 2018 1.030 1.127 1.020 1.040 150,804 +0.01(+0.97%)
Oct 15, 2018 1.170 1.170 1.020 1.030 361,275 -0.16(-13.45%)
Oct 12, 2018 1.050 1.500 1.050 1.190 2,297,000 +0.17(+16.67%)
Oct 11, 2018 1.090 1.090 0.9600 1.020 224,658 -0.07(-6.42%)
Oct 10, 2018 1.200 1.220 1.090 1.090 301,091 -0.13(-10.66%)
Oct 09, 2018 1.290 1.300 1.120 1.220 1,205,379 -0.07(-5.43%)
Oct 08, 2018 2.100 2.760 1.290 1.290 24,373,562 +0.49(+61.25%)
Oct 05, 2018 0.8050 0.8100 0.7840 0.8000 18,600 -0.01(-1.72%)
Oct 04, 2018 0.8260 0.8290 0.7900 0.8140 51,870 -0.01(-1.41%)
Oct 03, 2018 0.8230 0.8478 0.8230 0.8256 6,930 +0.01(+0.71%)
Oct 02, 2018 0.8600 0.8600 0.8100 0.8198 116,963 -0.04(-4.67%)
Oct 01, 2018 0.9100 0.9100 0.8300 0.8600 43,381 +0.00(+0.00%)
Sep 28, 2018 0.8600 0.9400 0.8200 0.8600 184,300 +0.00(+0.03%)
Sep 27, 2018 0.8300 0.9900 0.8000 0.8597 206,088 +0.02(+2.44%)
Sep 26, 2018 0.8923 0.8923 0.8336 0.8392 19,971 -0.06(-6.23%)
Sep 25, 2018 0.8752 0.8968 0.8400 0.8950 16,088 +0.02(+1.70%)
Sep 24, 2018 0.8700 0.8801 0.8631 0.8800 13,327 +0.04(+4.14%)
Sep 21, 2018 0.8200 0.9000 0.8200 0.8450 31,000 +0.03(+3.05%)
Sep 20, 2018 0.8100 0.8400 0.7700 0.8200 39,102 +0.00(+0.00%)
Sep 19, 2018 0.8500 0.8700 0.8100 0.8200 67,416 -0.03(-3.53%)
Sep 18, 2018 0.8900 0.8900 0.8300 0.8500 32,281 -0.02(-2.30%)
Sep 17, 2018 0.9200 0.9300 0.8700 0.8700 165,219 -0.10(-10.31%)
Sep 14, 2018 0.9400 1.200 0.9200 0.9700 997,100 +0.02(+2.11%)
Sep 13, 2018 0.9300 0.9500 0.9100 0.9500 29,986 +0.02(+2.18%)
Sep 12, 2018 0.9300 0.9546 0.9100 0.9297 25,378 +0.00(+0.35%)
Sep 11, 2018 0.9307 0.9336 0.9229 0.9265 14,922 -0.01(-1.44%)
Sep 10, 2018 0.9530 0.9800 0.9100 0.9400 48,503 -0.01(-1.05%)
Sep 07, 2018 0.9900 1.140 0.9300 0.9500 275,400 -0.04(-4.04%)
Sep 06, 2018 0.9800 1.020 0.9200 0.9900 118,182 +0.01(+1.13%)
Sep 05, 2018 1.030 1.030 0.9220 0.9789 22,369 -0.02(-2.11%)
Sep 04, 2018 0.9400 1.000 0.9000 1.000 32,507 +0.06(+6.85%)
Aug 31, 2018 0.9359 0.9359 0.9359 0 -0.00(-0.44%)
Aug 30, 2018 1.000 1.020 0.9100 0.9400 97,152 -0.06(-6.00%)
Aug 29, 2018 0.8800 1.060 0.8600 1.000 194,846 +0.10(+11.11%)
Aug 28, 2018 0.9200 0.9300 0.8800 0.9000 65,950 -0.03(-3.33%)
Aug 27, 2018 0.9400 0.9500 0.8500 0.9310 129,198 -0.04(-4.02%)
Aug 24, 2018 1.030 1.030 0.9300 0.9700 58,400 -0.01(-1.02%)
Aug 23, 2018 1.030 1.030 0.9300 0.9800 76,238 -0.02(-2.00%)
Aug 22, 2018 1.020 1.020 0.9900 1.000 96,971 -0.03(-2.91%)
Aug 21, 2018 1.020 1.040 0.9700 1.030 38,243 +0.02(+1.98%)
Aug 20, 2018 1.080 1.080 0.9300 1.010 153,601 -0.09(-8.18%)
Aug 17, 2018 1.230 1.250 1.030 1.100 265,900 +0.07(+6.80%)
Aug 16, 2018 1.010 1.090 0.9900 1.030 146,060 +0.02(+1.98%)
Aug 15, 2018 0.9200 1.080 0.9200 1.010 108,611 -0.01(-0.98%)
Aug 14, 2018 1.130 1.150 0.9650 1.020 428,183 -0.16(-13.56%)
Aug 13, 2018 1.200 1.200 1.100 1.180 130,491 +0.10(+9.26%)
Aug 10, 2018 1.240 1.430 1.080 1.080 268,600 -0.22(-16.92%)
Aug 09, 2018 1.650 1.680 1.270 1.300 688,127 -0.03(-2.26%)
Aug 08, 2018 1.450 1.450 1.320 1.330 95,870 -0.11(-7.64%)
Aug 07, 2018 1.550 1.550 1.430 1.440 84,384 +0.02(+1.41%)
Aug 06, 2018 1.700 1.710 1.420 1.420 78,731 -0.24(-14.46%)
Aug 03, 2018 1.800 1.800 1.640 1.660 53,800 -0.09(-5.14%)
Aug 02, 2018 1.620 1.750 1.620 1.750 63,203 +0.13(+8.02%)
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.