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 (%)
Jun 29, 2018 4.060 4.456 3.000 3.010 568,484 -0.99(-24.75%)
Jun 28, 2018 4.500 5.800 3.901 4.000 2,128,386 -0.10(-2.44%)
Jun 27, 2018 3.930 7.750 3.630 4.100 9,691,879 -0.59(-12.58%)
Jun 26, 2018 1.984 5.900 1.868 4.690 10,672,728 +2.78(+145.55%)
Jun 25, 2018 1.860 2.050 1.831 1.910 68,766 +0.04(+2.14%)
Jun 22, 2018 1.910 1.990 1.868 1.870 9,314 -0.05(-2.60%)
Jun 21, 2018 1.850 1.920 1.850 1.920 5,094 +0.00(+0.26%)
Jun 20, 2018 1.920 1.920 1.850 1.915 1,052 -0.02(-1.28%)
Jun 19, 2018 1.940 1.940 1.940 1.940 1,058 -0.01(-0.51%)
Jun 18, 2018 1.911 1.950 1.911 1.950 2,531 +0.06(+3.18%)
Jun 15, 2018 1.946 1.986 1.890 5,736 -0.10(-4.82%)
Jun 14, 2018 1.974 1.986 1.974 1.986 1,704 +0.02(+0.79%)
Jun 13, 2018 1.990 1.990 1.935 1.970 1,880 +0.05(+2.60%)
Jun 12, 2018 2.090 2.120 1.920 1.920 15,931 -0.11(-5.42%)
Jun 11, 2018 2.060 2.090 2.030 2.030 15,307 -0.03(-1.46%)
Jun 08, 2018 2.030 2.090 1.999 2.060 7,425 -0.07(-3.29%)
Jun 07, 2018 2.110 2.200 2.051 2.130 10,594 +0.01(+0.47%)
Jun 06, 2018 2.350 2.350 2.020 2.120 28,991 +0.01(+0.38%)
Jun 05, 2018 2.360 3.854 2.110 2.112 460,244 -0.16(-6.96%)
Jun 04, 2018 1.802 2.270 1.802 2.270 80,262 +0.47(+26.11%)
Jun 01, 2018 1.870 1.871 1.800 1.800 2,685 -0.03(-1.64%)
May 31, 2018 1.802 1.860 1.800 1.830 2,413 -0.08(-4.19%)
May 30, 2018 1.890 1.920 1.850 1.910 6,950 +0.02(+1.06%)
May 29, 2018 1.917 1.917 1.890 1.890 6,452 +0.07(+3.73%)
May 25, 2018 1.822 1.822 1.822 0 +0.02(+1.23%)
May 24, 2018 1.810 1.880 1.790 1.800 9,743 -0.04(-2.17%)
May 23, 2018 1.850 1.920 1.741 1.840 10,646 -0.10(-5.15%)
May 22, 2018 2.010 2.020 1.931 1.940 13,148 +0.01(+0.58%)
May 21, 2018 1.920 2.100 1.920 1.929 9,095 +0.03(+1.52%)
May 18, 2018 1.860 1.900 1.741 1.900 25,222 +0.04(+2.15%)
May 17, 2018 1.928 1.930 1.850 1.860 4,261 -0.12(-6.01%)
May 16, 2018 1.930 2.100 1.930 1.979 26,171 +0.08(+4.16%)
May 15, 2018 1.940 1.940 1.900 1.900 748 +0.03(+1.60%)
May 14, 2018 1.942 2.080 1.850 1.870 29,614 -0.03(-1.58%)
May 11, 2018 1.960 1.960 1.890 1.900 2,846 -0.01(-0.52%)
May 10, 2018 2.111 2.111 1.850 1.910 7,415 +0.06(+3.24%)
May 09, 2018 2.010 2.080 1.850 1.850 12,512 -0.11(-5.61%)
May 08, 2018 1.950 2.070 1.940 1.960 19,988 -0.04(-1.81%)
May 07, 2018 1.930 2.020 1.900 1.996 7,391 -0.11(-5.39%)
May 04, 2018 2.000 2.129 2.000 2.110 10,293 -0.04(-1.86%)
May 03, 2018 2.120 2.150 2.120 2.150 3,919 +0.05(+2.32%)
May 02, 2018 2.196 2.196 2.050 2.101 10,525 +0.00(+0.06%)
May 01, 2018 2.070 2.153 2.050 2.100 14,718 -0.06(-2.71%)
Apr 30, 2018 2.080 2.337 2.060 2.159 28,288 +0.09(+4.28%)
Apr 27, 2018 2.020 2.440 2.000 2.070 24,908 -0.21(-9.21%)
Apr 26, 2018 2.270 2.334 1.880 2.280 30,681 -0.01(-0.44%)
Apr 25, 2018 2.350 2.490 2.290 2.290 26,473 +0.02(+0.88%)
Apr 24, 2018 1.985 2.570 1.985 2.270 139,950 +0.19(+9.13%)
Apr 23, 2018 2.090 2.090 2.080 2.080 859 -0.16(-7.14%)
Apr 20, 2018 2.074 2.240 2.074 2.240 1,836 +0.08(+3.70%)
Apr 19, 2018 2.260 2.345 2.140 2.160 42,424 -0.04(-1.82%)
Apr 18, 2018 2.345 2.430 2.090 2.200 40,419 +0.03(+1.34%)
Apr 17, 2018 2.450 2.450 2.170 2.171 25,185 -0.28(-11.39%)
Apr 16, 2018 2.520 2.520 2.148 2.450 27,121 +0.00(+0.04%)
Apr 13, 2018 2.130 2.466 2.130 2.449 92,161 +0.32(+14.97%)
Apr 12, 2018 2.090 2.270 1.954 2.130 46,309 +0.09(+4.41%)
Apr 11, 2018 1.840 2.130 1.808 2.040 65,475 +0.23(+12.96%)
Apr 10, 2018 1.825 1.940 1.780 1.806 35,804 +0.06(+3.20%)
Apr 09, 2018 1.780 1.830 1.750 1.750 9,954 -0.08(-4.37%)
Apr 05, 2018 1.830 1.830 1.830 46 +0.00(+0.00%)
Apr 04, 2018 1.950 1.950 1.830 1.830 273 -0.01(-0.55%)
Apr 03, 2018 1.840 1.840 1.840 1.840 4,547 +0.00(+0.01%)
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.