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 (%)
Dec 29, 2017 3.110 3.110 3.110 0 -0.01(-0.32%)
Dec 28, 2017 3.390 3.390 2.949 3.120 30,991 -0.28(-8.24%)
Dec 27, 2017 3.128 3.580 3.128 3.400 30,101 +0.23(+7.25%)
Dec 26, 2017 3.140 4.118 3.010 3.170 19,763 +0.13(+4.41%)
Dec 22, 2017 2.750 4.400 2.490 3.036 219,805 +0.38(+14.47%)
Dec 21, 2017 2.570 2.767 2.370 2.652 33,725 +0.24(+10.06%)
Dec 20, 2017 2.540 2.891 2.410 2.410 22,126 -0.13(-5.12%)
Dec 19, 2017 2.450 2.600 2.329 2.540 35,250 +0.09(+3.57%)
Dec 18, 2017 2.453 2.453 2.453 2.453 624 +0.02(+0.93%)
Dec 15, 2017 2.450 2.450 2.429 2.430 1,057 -0.11(-4.33%)
Dec 14, 2017 2.600 2.600 2.460 2.540 13,125 -0.07(-2.68%)
Dec 13, 2017 2.830 2.890 2.610 2.610 17,833 -0.14(-5.09%)
Dec 12, 2017 2.670 2.840 2.550 2.750 24,405 +0.05(+1.85%)
Dec 11, 2017 2.740 2.740 2.650 2.700 4,206 -0.01(-0.37%)
Dec 08, 2017 2.710 2.725 2.710 2.710 3,305 -0.01(-0.37%)
Dec 07, 2017 2.790 2.790 2.720 2.720 3,754 -0.03(-1.09%)
Dec 06, 2017 2.800 2.850 2.740 2.750 8,446 -0.10(-3.51%)
Dec 05, 2017 2.940 3.060 2.840 2.850 17,565 +0.00(+0.00%)
Dec 04, 2017 2.826 3.000 2.800 2.850 18,034 +0.01(+0.36%)
Dec 01, 2017 2.800 2.836 2.800 2.840 3,887 +0.08(+2.89%)
Nov 30, 2017 2.930 2.930 2.760 2.760 8,823 -0.16(-5.48%)
Nov 29, 2017 3.000 3.183 2.920 2.920 26,965 +0.04(+1.39%)
Nov 28, 2017 3.270 3.270 2.790 2.880 27,617 -0.35(-10.92%)
Nov 27, 2017 3.170 3.297 3.143 3.233 5,370 +0.02(+0.65%)
Nov 24, 2017 3.350 3.350 3.170 3.212 4,279 -0.02(-0.56%)
Nov 22, 2017 3.261 3.350 3.200 3.230 5,011 -0.05(-1.52%)
Nov 21, 2017 3.270 3.490 3.120 3.280 33,170 +0.04(+1.23%)
Nov 20, 2017 3.449 3.458 3.110 3.240 38,622 +0.06(+1.89%)
Nov 17, 2017 3.030 3.320 3.030 3.180 33,568 +0.11(+3.58%)
Nov 16, 2017 2.850 3.510 2.780 3.070 43,339 +0.27(+9.64%)
Nov 15, 2017 3.000 3.150 2.750 2.800 11,082 -0.14(-4.76%)
Nov 14, 2017 3.640 3.640 2.720 2.940 52,806 -0.70(-19.19%)
Nov 13, 2017 3.740 3.910 3.610 3.638 10,055 -0.29(-7.42%)
Nov 10, 2017 3.840 3.987 3.830 3.930 4,339 -0.06(-1.48%)
Nov 09, 2017 3.989 3.989 3.989 3.989 319 +0.09(+2.28%)
Nov 08, 2017 3.750 3.994 3.727 3.900 8,077 -0.07(-1.76%)
Nov 07, 2017 4.030 4.030 3.970 3.970 620 -0.07(-1.73%)
Nov 06, 2017 4.000 4.200 4.000 4.040 9,777 +0.04(+1.00%)
Nov 03, 2017 3.800 4.160 3.800 4.000 20,672 +0.24(+6.38%)
Nov 02, 2017 4.080 4.080 3.600 3.760 19,989 -0.35(-8.52%)
Nov 01, 2017 4.280 4.280 4.110 4.110 4,664 -0.19(-4.42%)
Oct 31, 2017 4.020 4.360 4.010 4.300 9,408 +0.25(+6.17%)
Oct 30, 2017 4.059 4.110 4.050 4.050 1,778 -0.07(-1.70%)
Oct 27, 2017 3.750 4.250 3.750 4.120 9,897 +0.33(+8.85%)
Oct 26, 2017 4.113 4.140 3.780 3.785 3,321 -0.33(-7.91%)
Oct 25, 2017 4.630 4.673 4.050 4.110 20,430 -0.30(-6.80%)
Oct 24, 2017 4.340 4.750 4.340 4.410 7,735 +0.11(+2.56%)
Oct 23, 2017 4.810 5.299 4.300 4.300 46,807 -0.48(-10.04%)
Oct 20, 2017 4.000 4.850 4.000 4.780 43,636 +0.66(+16.02%)
Oct 19, 2017 3.928 4.399 3.928 4.120 2,688 +0.07(+1.73%)
Oct 18, 2017 4.640 4.640 3.710 4.050 7,574 -0.59(-12.72%)
Oct 17, 2017 4.640 4.640 4.510 4.640 2,764 +0.00(+0.00%)
Oct 16, 2017 5.150 5.150 4.300 4.640 21,420 -0.50(-9.71%)
Oct 13, 2017 3.780 6.240 3.780 5.139 90,125 +1.54(+42.75%)
Oct 12, 2017 2.890 3.680 2.890 3.600 34,581 +0.52(+16.89%)
Oct 10, 2017 3.080 3.080 3.080 171 -0.04(-1.28%)
Oct 06, 2017 3.120 3.120 3.120 139 -0.05(-1.58%)
Oct 05, 2017 3.120 3.400 3.110 3.170 9,580 -0.19(-5.65%)
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.