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 (%)
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%)
May 01, 2019 1.120 1.170 1.110 1.130 48,401 +0.01(+0.69%)
Apr 30, 2019 1.161 1.188 1.120 1.122 70,960 -0.03(-2.90%)
Apr 29, 2019 1.220 1.220 1.150 1.156 47,272 -0.08(-6.41%)
Apr 26, 2019 1.214 1.240 1.214 1.235 11,700 +0.01(+0.41%)
Apr 25, 2019 1.200 1.240 1.200 1.230 21,470 +0.00(+0.32%)
Apr 24, 2019 1.200 1.240 1.200 1.226 16,250 +0.01(+0.91%)
Apr 23, 2019 1.220 1.223 1.210 1.215 22,381 -0.00(-0.41%)
Apr 22, 2019 1.220 1.224 1.210 1.220 22,465 -0.02(-1.61%)
Apr 18, 2019 1.210 1.250 1.210 1.240 48,300 +0.01(+0.81%)
Apr 17, 2019 1.230 1.240 1.200 1.230 25,989 +0.01(+0.82%)
Apr 16, 2019 1.260 1.260 1.200 1.220 118,224 -0.04(-3.17%)
Apr 15, 2019 1.240 1.270 1.240 1.260 42,151 +0.03(+2.44%)
Apr 12, 2019 1.310 1.310 1.230 1.230 19,500 -0.07(-5.38%)
Apr 11, 2019 1.310 1.317 1.250 1.300 106,915 -0.01(-0.76%)
Apr 10, 2019 1.250 1.310 1.210 1.310 193,635 +0.06(+4.80%)
Apr 09, 2019 1.293 1.293 1.240 1.250 101,304 -0.05(-3.85%)
Apr 08, 2019 1.310 1.310 1.260 1.300 75,977 +0.01(+0.78%)
Apr 05, 2019 1.300 1.340 1.270 1.290 123,900 +0.03(+2.38%)
Apr 04, 2019 1.300 1.320 1.256 1.260 54,619 -0.02(-1.45%)
Apr 03, 2019 1.250 1.320 1.244 1.278 120,218 +0.04(+3.10%)
Apr 02, 2019 1.240 1.270 1.240 1.240 25,614 -0.02(-1.59%)
Apr 01, 2019 1.250 1.280 1.240 1.260 34,052 +0.01(+0.80%)
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%)
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.