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 (%)
Jul 31, 2017 3.620 3.950 3.620 3.800 10,041 +0.25(+7.04%)
Jul 28, 2017 3.750 3.940 3.500 3.550 17,018 -0.20(-5.33%)
Jul 27, 2017 4.280 4.280 3.725 3.750 16,308 -0.05(-1.32%)
Jul 26, 2017 2.750 4.331 2.652 3.800 103,053 +1.05(+38.18%)
Jul 25, 2017 2.750 2.830 2.750 2.750 1,456 +0.05(+1.85%)
Jul 24, 2017 2.890 2.940 2.590 2.700 9,056 -0.25(-8.47%)
Jul 21, 2017 2.450 3.100 2.450 2.950 40,582 +0.20(+7.27%)
Jul 20, 2017 2.500 2.997 2.500 2.750 62,535 -0.46(-14.33%)
Jul 19, 2017 3.490 3.490 3.200 3.210 12,664 -0.48(-13.01%)
Jul 18, 2017 3.820 3.820 3.370 3.690 6,732 -0.34(-8.44%)
Jul 17, 2017 4.200 4.360 3.970 4.030 21,804 -0.33(-7.57%)
Jul 14, 2017 4.450 4.450 3.810 4.360 2,962 -0.37(-7.82%)
Jul 13, 2017 4.120 4.730 4.120 4.730 722 +0.11(+2.38%)
Jul 12, 2017 4.380 4.620 4.380 4.620 1,500 -0.13(-2.83%)
Jul 11, 2017 4.720 4.850 4.720 4.754 5,433 +0.02(+0.52%)
Jul 10, 2017 4.750 4.750 4.580 4.730 5,746 +0.22(+4.88%)
Jul 06, 2017 4.510 4.510 4.510 2 -0.16(-3.43%)
Jul 03, 2017 4.670 4.670 4.670 41 +0.12(+2.59%)
Jun 30, 2017 4.550 4.600 4.500 4.552 712 +0.05(+1.16%)
Jun 29, 2017 4.809 4.809 4.500 4.500 3,252 -0.37(-7.55%)
Jun 27, 2017 4.867 4.867 4.867 110 +0.27(+5.81%)
Jun 26, 2017 4.600 4.600 4.600 4.600 258 -0.40(-7.92%)
Jun 23, 2017 4.995 4.995 4.995 4.995 2,090 +0.43(+9.36%)
Jun 22, 2017 4.568 4.568 4.568 4.568 472 -0.34(-6.89%)
Jun 21, 2017 4.950 5.000 4.900 4.906 1,359 -0.29(-5.66%)
Jun 20, 2017 4.880 5.484 4.850 5.200 6,171 +0.46(+9.70%)
Jun 19, 2017 4.686 4.880 4.686 4.740 4,908 +0.11(+2.37%)
Jun 16, 2017 4.700 4.840 4.630 4.630 2,843 -0.02(-0.43%)
Jun 15, 2017 4.310 4.750 4.310 4.650 7,750 +0.34(+8.01%)
Jun 14, 2017 4.346 4.346 4.232 4.305 4,901 -0.19(-4.33%)
Jun 13, 2017 4.450 4.500 4.340 4.500 6,667 -0.25(-5.36%)
Jun 12, 2017 4.650 4.880 4.650 4.755 6,652 +0.30(+6.85%)
Jun 09, 2017 4.620 4.620 4.450 4.450 6,741 -0.05(-1.11%)
Jun 08, 2017 4.860 4.920 4.500 4.500 12,866 +0.00(+0.00%)
Jun 07, 2017 4.500 4.500 4.500 4.500 272 -0.10(-2.17%)
Jun 06, 2017 4.556 4.600 4.392 4.600 8,384 -0.16(-3.36%)
Jun 02, 2017 4.760 4.760 4.760 163 -0.18(-3.64%)
Jun 01, 2017 5.150 5.150 4.940 4.940 363 +0.04(+0.82%)
May 31, 2017 5.120 5.120 4.527 4.900 3,156 -0.52(-9.57%)
May 30, 2017 5.419 5.419 5.419 5.419 131 +0.17(+3.22%)
May 26, 2017 5.370 5.397 5.250 5.250 1,178 -0.15(-2.78%)
May 25, 2017 5.400 5.400 5.400 5.400 107 -0.12(-2.17%)
May 24, 2017 5.440 5.520 5.440 5.520 1,201 +0.10(+1.85%)
May 23, 2017 5.350 5.420 5.350 5.420 228 +0.30(+5.86%)
May 19, 2017 5.120 5.120 5.120 169 -0.05(-0.97%)
May 18, 2017 5.170 5.170 5.170 5.170 250 +0.05(+0.98%)
May 17, 2017 5.120 5.120 5.120 5.120 214 -0.28(-5.19%)
May 16, 2017 5.650 5.650 5.400 5.400 1,755 -0.16(-2.88%)
May 15, 2017 5.535 5.560 5.535 5.560 447 +0.04(+0.72%)
May 12, 2017 5.670 5.670 5.520 5.520 658 +0.10(+1.85%)
May 11, 2017 5.860 5.860 5.420 5.420 2,867 -0.63(-10.41%)
May 10, 2017 6.400 6.613 6.050 6.050 5,991 -0.26(-4.12%)
May 09, 2017 6.020 6.360 5.880 6.310 6,507 +0.29(+4.82%)
May 08, 2017 6.890 6.890 5.950 6.020 9,935 -0.68(-10.15%)
May 05, 2017 5.400 6.700 5.400 6.700 10,727 +1.28(+23.62%)
May 04, 2017 5.990 5.990 5.370 5.420 13,382 +0.04(+0.74%)
May 03, 2017 5.310 5.670 5.310 5.380 9,685 -0.02(-0.37%)
May 02, 2017 5.980 5.980 5.400 5.400 7,005 -0.09(-1.64%)
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.