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, 2019 1.250 1.283 1.230 1.250 68,700 -0.03(-2.34%)
Mar 28, 2019 1.380 1.410 1.230 1.280 478,918 +0.01(+0.79%)
Mar 27, 2019 1.270 1.315 1.240 1.270 78,834 +0.03(+2.42%)
Mar 26, 2019 1.270 1.270 1.230 1.240 43,498 -0.03(-2.36%)
Mar 25, 2019 1.260 1.300 1.250 1.270 21,634 -0.02(-1.55%)
Mar 22, 2019 1.270 1.330 1.250 1.290 38,700 +0.00(+0.00%)
Mar 21, 2019 1.270 1.300 1.270 1.290 78,203 +0.00(+0.00%)
Mar 20, 2019 1.290 1.300 1.280 1.290 26,938 +0.01(+0.78%)
Mar 19, 2019 1.250 1.310 1.230 1.280 83,756 +0.03(+2.40%)
Mar 18, 2019 1.250 1.280 1.240 1.250 61,935 +0.00(+0.00%)
Mar 15, 2019 1.290 1.290 1.250 1.250 13,800 -0.04(-3.10%)
Mar 14, 2019 1.280 1.290 1.230 1.290 59,586 +0.02(+1.57%)
Mar 13, 2019 1.260 1.270 1.230 1.270 88,019 +0.01(+0.79%)
Mar 12, 2019 1.270 1.300 1.240 1.260 30,334 -0.01(-0.79%)
Mar 11, 2019 1.220 1.290 1.220 1.270 38,161 +0.06(+4.96%)
Mar 08, 2019 1.210 1.260 1.190 1.210 41,500 -0.02(-1.63%)
Mar 07, 2019 1.240 1.270 1.190 1.230 61,285 +0.02(+1.65%)
Mar 06, 2019 1.310 1.345 1.210 1.210 92,815 -0.11(-8.33%)
Mar 05, 2019 1.440 1.530 1.300 1.320 412,617 -0.23(-14.84%)
Mar 04, 2019 1.230 1.550 1.230 1.550 721,198 +0.36(+30.25%)
Mar 01, 2019 1.180 1.260 1.170 1.190 106,000 +0.03(+2.59%)
Feb 28, 2019 1.160 1.210 1.160 1.160 49,083 -0.03(-2.86%)
Feb 27, 2019 1.190 1.220 1.160 1.194 48,048 +0.00(+0.34%)
Feb 26, 2019 1.320 1.330 1.190 1.190 203,068 -0.18(-13.14%)
Feb 25, 2019 1.190 1.430 1.190 1.370 814,647 +0.21(+18.10%)
Feb 22, 2019 1.220 1.230 1.150 1.160 130,200 -0.01(-0.95%)
Feb 21, 2019 1.170 1.210 1.156 1.171 36,219 +0.01(+0.96%)
Feb 20, 2019 1.144 1.170 1.131 1.160 29,697 +0.03(+2.65%)
Feb 19, 2019 1.140 1.180 1.130 1.130 25,047 -0.02(-1.74%)
Feb 15, 2019 1.130 1.150 1.130 1.150 17,000 +0.00(+0.00%)
Feb 14, 2019 1.160 1.160 1.123 1.150 24,289 -0.02(-1.71%)
Feb 13, 2019 1.160 1.193 1.121 1.170 21,798 +0.04(+3.54%)
Feb 12, 2019 1.130 1.170 1.130 1.130 24,173 +0.00(+0.00%)
Feb 11, 2019 1.131 1.171 1.120 1.130 25,352 +0.01(+0.89%)
Feb 08, 2019 1.170 1.180 1.120 1.120 23,200 -0.06(-5.08%)
Feb 07, 2019 1.170 1.180 1.110 1.180 49,053 +0.01(+0.85%)
Feb 06, 2019 1.210 1.210 1.160 1.170 42,257 -0.04(-3.31%)
Feb 05, 2019 1.190 1.240 1.190 1.210 52,372 +0.02(+1.68%)
Feb 04, 2019 1.200 1.220 1.190 1.190 95,807 -0.02(-1.65%)
Feb 01, 2019 1.190 1.220 1.170 1.210 99,300 +0.02(+1.33%)
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%)
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.