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 (%)
Aug 31, 2018 0.9359 0.9359 0.9359 0 -0.00(-0.44%)
Aug 30, 2018 1.000 1.020 0.9100 0.9400 97,152 -0.06(-6.00%)
Aug 29, 2018 0.8800 1.060 0.8600 1.000 194,846 +0.10(+11.11%)
Aug 28, 2018 0.9200 0.9300 0.8800 0.9000 65,950 -0.03(-3.33%)
Aug 27, 2018 0.9400 0.9500 0.8500 0.9310 129,198 -0.04(-4.02%)
Aug 24, 2018 1.030 1.030 0.9300 0.9700 58,400 -0.01(-1.02%)
Aug 23, 2018 1.030 1.030 0.9300 0.9800 76,238 -0.02(-2.00%)
Aug 22, 2018 1.020 1.020 0.9900 1.000 96,971 -0.03(-2.91%)
Aug 21, 2018 1.020 1.040 0.9700 1.030 38,243 +0.02(+1.98%)
Aug 20, 2018 1.080 1.080 0.9300 1.010 153,601 -0.09(-8.18%)
Aug 17, 2018 1.230 1.250 1.030 1.100 265,900 +0.07(+6.80%)
Aug 16, 2018 1.010 1.090 0.9900 1.030 146,060 +0.02(+1.98%)
Aug 15, 2018 0.9200 1.080 0.9200 1.010 108,611 -0.01(-0.98%)
Aug 14, 2018 1.130 1.150 0.9650 1.020 428,183 -0.16(-13.56%)
Aug 13, 2018 1.200 1.200 1.100 1.180 130,491 +0.10(+9.26%)
Aug 10, 2018 1.240 1.430 1.080 1.080 268,600 -0.22(-16.92%)
Aug 09, 2018 1.650 1.680 1.270 1.300 688,127 -0.03(-2.26%)
Aug 08, 2018 1.450 1.450 1.320 1.330 95,870 -0.11(-7.64%)
Aug 07, 2018 1.550 1.550 1.430 1.440 84,384 +0.02(+1.41%)
Aug 06, 2018 1.700 1.710 1.420 1.420 78,731 -0.24(-14.46%)
Aug 03, 2018 1.800 1.800 1.640 1.660 53,800 -0.09(-5.14%)
Aug 02, 2018 1.620 1.750 1.620 1.750 63,203 +0.13(+8.02%)
Aug 01, 2018 1.820 1.900 1.620 1.620 118,032 -0.26(-13.83%)
Jul 31, 2018 1.910 2.250 1.821 1.880 496,764 +0.01(+0.53%)
Jul 30, 2018 1.810 1.870 1.770 1.870 101,277 +0.10(+5.65%)
Jul 27, 2018 1.810 1.880 1.760 1.770 35,600 -0.05(-2.75%)
Jul 26, 2018 1.820 1.880 1.781 1.820 24,563 +0.00(+0.00%)
Jul 25, 2018 1.850 1.890 1.750 1.820 66,585 -0.03(-1.62%)
Jul 24, 2018 1.750 1.920 1.710 1.850 107,432 +0.10(+5.71%)
Jul 23, 2018 1.820 1.885 1.711 1.750 60,859 -0.07(-3.85%)
Jul 20, 2018 1.930 1.930 1.810 1.820 79,409 -0.03(-1.62%)
Jul 19, 2018 1.880 1.919 1.850 1.850 45,051 -0.03(-1.60%)
Jul 18, 2018 1.940 1.940 1.880 1.880 54,526 -0.07(-3.59%)
Jul 17, 2018 2.010 2.010 1.910 1.950 56,492 +0.01(+0.52%)
Jul 16, 2018 2.135 2.135 1.910 1.940 171,821 -0.09(-4.43%)
Jul 13, 2018 2.130 2.146 2.030 2.030 94,219 -0.12(-5.58%)
Jul 12, 2018 2.170 2.240 2.073 2.150 96,471 -0.02(-0.92%)
Jul 11, 2018 2.200 2.240 2.110 2.170 102,169 +0.04(+1.88%)
Jul 10, 2018 2.160 2.445 2.130 2.130 173,060 -0.05(-2.29%)
Jul 09, 2018 2.480 2.480 2.128 2.180 227,144 -0.30(-12.10%)
Jul 06, 2018 3.360 3.500 2.160 2.480 1,176,494 -0.78(-23.93%)
Jul 05, 2018 3.120 3.608 3.120 3.260 136,586 +0.11(+3.49%)
Jul 03, 2018 3.150 3.150 3.150 0 -0.15(-4.55%)
Jul 02, 2018 2.960 3.700 2.810 3.300 423,667 +0.29(+9.63%)
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%)
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.