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 (%)
Feb 28, 2018 2.060 2.060 1.800 1.800 8,920 -0.22(-10.89%)
Feb 27, 2018 2.170 2.170 2.020 2.020 21,881 -0.18(-8.18%)
Feb 26, 2018 2.240 2.330 2.180 2.200 9,862 -0.02(-0.90%)
Feb 23, 2018 2.450 2.480 2.200 2.220 37,909 -0.18(-7.50%)
Feb 22, 2018 2.310 2.480 2.220 2.400 44,636 +0.12(+5.26%)
Feb 20, 2018 2.280 2.280 2.280 0 -0.01(-0.54%)
Feb 16, 2018 2.292 2.292 2.292 0 +0.01(+0.54%)
Feb 15, 2018 2.370 2.370 2.130 2.280 8,780 -0.09(-3.80%)
Feb 13, 2018 2.370 2.370 2.370 0 -0.04(-1.66%)
Feb 12, 2018 2.460 2.460 2.410 2.410 3,214 -0.06(-2.43%)
Feb 09, 2018 2.350 2.470 2.249 2.470 8,158 -0.05(-1.88%)
Feb 08, 2018 2.430 2.517 2.430 2.517 359 +0.18(+7.57%)
Feb 07, 2018 2.469 2.340 2.340 6,465 -0.06(-2.50%)
Feb 06, 2018 2.300 2.410 2.270 2.400 21,829 -0.07(-2.83%)
Feb 05, 2018 2.220 2.470 2.130 2.470 38,646 +0.25(+11.26%)
Feb 02, 2018 2.400 2.693 2.220 2.220 13,236 -0.27(-10.84%)
Feb 01, 2018 2.590 2.710 2.350 2.490 27,465 +0.04(+1.63%)
Jan 31, 2018 2.380 2.530 2.370 2.450 5,904 +0.09(+3.81%)
Jan 30, 2018 2.450 2.360 2.360 9,035 -0.09(-3.67%)
Jan 29, 2018 2.470 2.540 2.410 2.450 12,399 -0.06(-2.39%)
Jan 26, 2018 2.540 2.659 2.440 2.510 16,308 -0.03(-1.18%)
Jan 25, 2018 2.480 2.540 2.440 2.540 4,587 +0.04(+1.60%)
Jan 24, 2018 2.520 2.560 2.490 2.500 15,664 -0.01(-0.40%)
Jan 23, 2018 2.530 2.606 2.500 2.510 11,017 -0.01(-0.40%)
Jan 22, 2018 2.520 2.619 2.520 2.520 11,051 -0.05(-1.95%)
Jan 19, 2018 2.680 2.690 2.530 2.570 3,424 -0.03(-1.15%)
Jan 18, 2018 2.680 2.680 2.520 2.600 28,992 +0.02(+0.78%)
Jan 17, 2018 2.820 2.822 2.500 2.580 33,902 -0.25(-8.83%)
Jan 16, 2018 3.020 3.040 2.811 2.830 13,242 -0.23(-7.52%)
Jan 12, 2018 3.060 3.060 3.060 0 -0.16(-4.97%)
Jan 11, 2018 3.380 3.410 3.050 3.220 42,687 -0.25(-7.20%)
Jan 10, 2018 3.270 3.570 3.270 3.470 49,978 +0.25(+7.86%)
Jan 09, 2018 3.620 3.656 3.217 3.217 15,987 -0.34(-9.63%)
Jan 08, 2018 3.450 3.800 3.320 3.560 55,863 +0.05(+1.39%)
Jan 05, 2018 3.250 4.200 3.250 3.511 144,423 +0.32(+10.07%)
Jan 04, 2018 3.220 3.300 3.090 3.190 6,413 +0.01(+0.31%)
Jan 03, 2018 3.160 3.480 3.080 3.180 44,590 +0.12(+3.92%)
Jan 02, 2018 3.130 3.270 3.033 3.060 18,431 -0.05(-1.61%)
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%)
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.