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 (%)
Sep 05, 2019 0.3800 0.3800 0.3800 0 -0.03(-6.66%)
Sep 04, 2019 0.4300 0.4300 0.4051 0.4071 35,291 -0.00(-0.73%)
Sep 03, 2019 0.4209 0.4349 0.4011 0.4101 35,761 -0.03(-6.28%)
Aug 30, 2019 0.4300 0.4538 0.4200 0.4376 82,000 -0.03(-6.36%)
Aug 29, 2019 0.4411 0.5000 0.4110 0.4673 63,451 +0.03(+5.77%)
Aug 28, 2019 0.5300 0.5511 0.4001 0.4418 386,200 -0.15(-25.12%)
Aug 27, 2019 0.5700 0.5980 0.5500 0.5900 12,210 +0.02(+3.51%)
Aug 26, 2019 0.5600 0.6000 0.5500 0.5700 12,249 +0.01(+2.32%)
Aug 23, 2019 0.5500 0.5700 0.5300 0.5571 47,300 -0.03(-5.58%)
Aug 22, 2019 0.6300 0.6300 0.5700 0.5900 72,386 -0.01(-1.37%)
Aug 21, 2019 0.6340 0.6657 0.5700 0.5982 84,694 -0.07(-10.13%)
Aug 20, 2019 0.5900 0.7383 0.5800 0.6656 300,018 +0.04(+5.65%)
Aug 19, 2019 0.5300 0.6400 0.5300 0.6300 256,577 +0.04(+6.78%)
Aug 16, 2019 0.5226 0.5900 0.5226 0.5900 80,800 +0.07(+13.46%)
Aug 15, 2019 0.5700 0.5700 0.5200 0.5200 8,499 -0.03(-5.42%)
Aug 14, 2019 0.5400 0.5900 0.5200 0.5498 51,801 -0.00(-0.05%)
Aug 13, 2019 0.6555 0.6555 0.5014 0.5501 392,922 -0.15(-20.91%)
Aug 12, 2019 0.6800 0.7560 0.6800 0.6955 6,724 +0.01(+1.30%)
Aug 09, 2019 0.7700 0.7700 0.6681 0.6866 9,300 -0.01(-1.91%)
Aug 08, 2019 0.7400 0.7400 0.6000 0.7000 94,533 -0.06(-7.89%)
Aug 07, 2019 0.7800 0.7800 0.7500 0.7600 25,450 -0.04(-4.51%)
Aug 06, 2019 0.7900 0.8000 0.7800 0.7959 9,116 +0.02(+2.01%)
Aug 05, 2019 0.7913 0.8000 0.7800 0.7802 9,008 -0.03(-3.15%)
Aug 02, 2019 0.8500 0.8500 0.7800 0.8056 55,500 -0.01(-1.59%)
Aug 01, 2019 0.8122 0.8199 0.8069 0.8186 10,931 +0.01(+1.06%)
Jul 31, 2019 0.8100 0.8900 0.8100 0.8100 9,079 +0.00(+0.00%)
Jul 30, 2019 0.8500 0.8500 0.8100 0.8100 12,123 -0.04(-4.48%)
Jul 29, 2019 0.8600 0.8999 0.8100 0.8480 53,181 +0.00(+0.00%)
Jul 26, 2019 0.8750 0.8750 0.8300 0.8480 13,600 -0.02(-2.27%)
Jul 25, 2019 0.8300 0.8900 0.8100 0.8677 24,777 +0.04(+4.54%)
Jul 24, 2019 0.8400 0.8793 0.8300 0.8300 24,803 -0.02(-2.34%)
Jul 23, 2019 0.8715 0.8779 0.8423 0.8499 39,179 -0.03(-3.19%)
Jul 22, 2019 0.8771 0.8779 0.8643 0.8779 10,141 -0.01(-1.36%)
Jul 19, 2019 0.8700 0.8900 0.8400 0.8900 76,600 +0.05(+5.93%)
Jul 18, 2019 0.8318 0.8600 0.8210 0.8402 47,824 +0.01(+0.62%)
Jul 17, 2019 0.7900 0.8715 0.7831 0.8350 106,871 +0.01(+0.60%)
Jul 16, 2019 0.8800 0.9500 0.8000 0.8300 215,668 -0.20(-19.42%)
Jul 15, 2019 1.130 1.140 0.8000 1.030 2,699,392 +0.10(+11.35%)
Jul 12, 2019 0.9500 0.9500 0.9000 0.9250 38,800 -0.05(-5.61%)
Jul 11, 2019 0.9877 0.9877 0.9607 0.9800 5,050 +0.01(+0.60%)
Jul 10, 2019 0.9233 0.9900 0.9233 0.9742 12,003 +0.01(+1.48%)
Jul 09, 2019 0.9800 0.9800 0.9500 0.9600 16,804 -0.02(-2.04%)
Jul 08, 2019 0.9400 1.010 0.9400 0.9800 52,849 -0.01(-0.74%)
Jul 05, 2019 0.9506 0.9873 0.9506 0.9873 9,900 -0.01(-1.23%)
Jul 03, 2019 0.9783 1.040 0.9612 0.9996 20,100 -0.09(-8.29%)
Jul 02, 2019 1.100 1.140 0.9180 1.090 119,861 +0.03(+2.83%)
Jul 01, 2019 1.000 1.110 0.9500 1.060 113,248 +0.08(+8.16%)
Jun 28, 2019 0.9900 0.9900 0.9800 0.9800 6,800 +0.01(+0.51%)
Jun 27, 2019 1.000 1.000 0.9600 0.9750 5,434 +0.04(+3.72%)
Jun 26, 2019 0.9300 0.9577 0.9250 0.9400 25,524 +0.01(+1.62%)
Jun 25, 2019 0.9299 0.9299 0.8611 0.9250 634 +0.03(+2.78%)
Jun 24, 2019 0.9299 0.9299 0.9000 0.9000 22,374 -0.03(-3.22%)
Jun 21, 2019 0.8880 0.9480 0.8880 0.9299 3,800 +0.04(+4.72%)
Jun 20, 2019 0.9110 0.9110 0.8207 0.8880 12,206 -0.02(-2.20%)
Jun 19, 2019 0.8777 0.9080 0.8500 0.9080 5,251 +0.04(+4.51%)
Jun 18, 2019 0.8600 0.8966 0.7801 0.8688 62,555 +0.00(+0.32%)
Jun 17, 2019 0.9500 1.200 0.8300 0.8660 172,049 -0.03(-3.78%)
Jun 14, 2019 0.9100 0.9200 0.9000 0.9000 17,100 -0.01(-1.10%)
Jun 13, 2019 0.9300 0.9300 0.8820 0.9100 21,371 -0.02(-2.08%)
Jun 12, 2019 0.9840 0.9840 0.8643 0.9293 14,248 -0.05(-5.17%)
Jun 11, 2019 1.020 1.030 0.9800 0.9800 80,917 -0.03(-2.97%)
Jun 10, 2019 0.9900 1.072 0.9500 1.010 35,417 +0.06(+6.81%)
Jun 07, 2019 0.9000 0.9456 0.8600 0.9456 4,300 +0.06(+6.28%)
Jun 06, 2019 0.8864 0.9100 0.8800 0.8897 40,804 -0.01(-0.88%)
Jun 05, 2019 0.8530 0.9080 0.8520 0.8976 27,143 -0.01(-1.36%)
Jun 04, 2019 0.8954 0.9312 0.8551 0.9100 21,028 -0.03(-2.67%)
Jun 03, 2019 0.9510 0.9616 0.9020 0.9350 21,270 -0.03(-3.34%)
May 31, 2019 0.9873 0.9873 0.9249 0.9673 22,400 +0.03(+2.90%)
May 30, 2019 0.9360 0.9800 0.9360 0.9400 19,879 +0.00(+0.53%)
May 29, 2019 0.9548 0.9700 0.9120 0.9350 42,858 -0.07(-7.43%)
May 28, 2019 1.020 1.030 1.010 1.010 11,590 -0.01(-0.98%)
May 24, 2019 1.020 1.030 1.010 1.020 4,500 +0.01(+0.99%)
May 23, 2019 1.048 1.063 1.010 1.010 22,826 -0.04(-3.81%)
May 22, 2019 1.100 1.102 1.040 1.050 65,590 -0.07(-6.25%)
May 21, 2019 1.102 1.140 1.102 1.120 9,528 +0.02(+1.36%)
May 20, 2019 1.100 1.110 1.100 1.105 39,528 -0.00(-0.13%)
May 17, 2019 1.116 1.120 1.101 1.106 12,600 -0.03(-2.95%)
May 16, 2019 1.130 1.140 1.120 1.140 21,610 +0.01(+0.88%)
May 15, 2019 1.130 1.140 1.130 1.130 5,506 +0.01(+0.89%)
May 14, 2019 1.150 1.160 1.120 1.120 14,087 -0.02(-1.75%)
May 13, 2019 1.130 1.140 1.120 1.140 24,211 +0.00(+0.24%)
May 10, 2019 1.159 1.160 1.130 1.137 11,700 -0.02(-1.96%)
May 09, 2019 1.140 1.174 1.140 1.160 37,530 -0.01(-0.85%)
May 08, 2019 1.220 1.220 1.170 1.170 1,881 -0.02(-1.27%)
May 07, 2019 1.150 1.200 1.150 1.185 2,392 +0.00(+0.16%)
May 06, 2019 1.120 1.200 1.120 1.183 18,194 +0.00(+0.26%)
May 03, 2019 1.190 1.200 1.131 1.180 43,200 +0.00(+0.00%)
May 02, 2019 1.130 1.180 1.120 1.180 31,952 +0.05(+4.42%)
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.