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 (%)
Mar 29, 2018 1.961 1.961 1.961 0 +0.14(+7.75%)
Mar 28, 2018 2.010 2.010 1.820 1.820 5,232 -0.11(-5.72%)
Mar 27, 2018 1.760 2.050 1.720 1.931 9,929 -0.11(-5.37%)
Mar 26, 2018 2.030 2.040 1.930 2.040 8,274 +0.02(+0.99%)
Mar 23, 2018 1.980 2.020 1.980 2.020 12,136 -0.06(-2.88%)
Mar 22, 2018 1.970 2.080 1.970 2.080 748 +0.00(+0.00%)
Mar 21, 2018 1.810 2.080 1.810 2.080 2,299 +0.01(+0.71%)
Mar 20, 2018 2.000 2.080 2.000 2.065 5,312 +0.07(+3.27%)
Mar 19, 2018 1.900 2.076 1.721 2.000 5,576 -0.14(-6.54%)
Mar 16, 2018 1.825 2.140 1.825 2.140 1,908 +0.01(+0.33%)
Mar 15, 2018 2.090 2.190 2.011 2.133 5,024 +0.04(+2.11%)
Mar 14, 2018 2.001 2.090 1.850 2.089 13,587 +0.03(+1.41%)
Mar 13, 2018 1.970 2.070 1.750 2.060 7,430 -0.03(-1.43%)
Mar 12, 2018 2.000 2.150 2.000 2.090 4,861 +0.09(+4.50%)
Mar 09, 2018 1.970 2.200 1.970 2.000 17,719 +0.03(+1.57%)
Mar 08, 2018 1.930 1.980 1.910 1.969 610 +0.11(+5.86%)
Mar 07, 2018 1.840 1.900 1.840 1.860 3,704 +0.00(+0.00%)
Mar 06, 2018 1.900 1.900 1.820 1.860 2,397 +0.01(+0.54%)
Mar 05, 2018 1.720 1.910 1.720 1.850 6,789 +0.00(+0.00%)
Mar 02, 2018 1.700 1.940 1.700 1.850 9,454 +0.00(+0.00%)
Mar 01, 2018 1.859 1.860 1.662 1.850 16,542 +0.05(+2.78%)
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%)
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.