CLDC - China Lending Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.63400.66600.57000.59800.598084,700
Aug 20, 20190.59000.73800.58000.66600.6660300,000
Aug 19, 20190.53000.64000.53000.63500.6350148,600
Aug 16, 20190.52300.59000.52300.59000.590060,700
Aug 15, 20190.57000.57000.52000.52000.52008,500
Aug 14, 20190.54000.59000.52000.55000.550051,800
Aug 13, 20190.65000.65600.50100.55000.5500392,900
Aug 12, 20190.68000.75600.68000.69600.69606,700
Aug 09, 20190.77000.77000.66800.68700.68709,300
Aug 08, 20190.74000.74000.60000.70000.700094,500
Aug 07, 20190.78000.78000.75000.76000.760025,500
Aug 06, 20190.79000.80000.78000.79600.79609,100
Aug 05, 20190.79100.80000.78000.78000.78009,000
Aug 02, 20190.85000.85000.78000.80600.806055,500
Aug 01, 20190.81200.82000.80700.81900.819010,900
Jul 31, 20190.84000.89000.81000.81000.81009,100
Jul 30, 20190.82800.85000.81000.81000.810012,000
Jul 29, 20190.86000.90000.81000.84800.848053,100
Jul 26, 20190.87500.87500.83000.84800.848013,600
Jul 25, 20190.83000.89000.81000.86800.868024,800
Jul 24, 20190.84000.87900.83000.83000.830024,800
Jul 23, 20190.87100.87800.84200.85000.850039,200
Jul 22, 20190.87700.87800.86400.87800.878010,100
Jul 19, 20190.87000.89000.84000.89000.890076,700
Jul 18, 20190.83200.86000.82100.84000.840047,800
Jul 17, 20190.79000.87200.78300.83500.8350106,900
Jul 16, 20190.88000.95000.80000.83000.8300215,700
Jul 15, 20191.13001.14000.80001.03001.03002,699,400
Jul 12, 20190.95000.95000.90000.92500.925038,800
Jul 11, 20190.98800.98800.96100.98000.98005,100
Jul 10, 20190.92300.99000.92300.97400.974012,000
Jul 09, 20190.98000.98000.95000.95800.958016,800
Jul 08, 20190.94001.01000.94000.98000.980052,800
Jul 05, 20190.95100.98700.95100.98700.98709,900
Jul 03, 20190.97801.04000.96101.00001.000020,200
Jul 02, 20191.10001.14000.91801.09001.0900119,900
Jul 01, 20191.00001.11000.95201.06101.0610112,800
Jun 28, 20190.99000.99000.98000.98000.98006,800
Jun 27, 20191.00001.00000.96000.97500.97505,400
Jun 26, 20190.93000.95800.92500.94000.940025,500
Jun 25, 20190.93000.93000.86100.92500.9250600
Jun 24, 20190.93000.93000.90000.90000.900022,400
Jun 21, 20190.88800.94800.88800.93000.93003,800
Jun 20, 20190.91100.91100.82100.88800.888012,200
Jun 19, 20190.87800.90800.85000.90800.90805,300
Jun 18, 20190.86000.89700.78000.86900.869062,600
Jun 17, 20190.95001.20000.83000.86600.8660172,000
Jun 14, 20190.91000.92000.90000.90000.900017,100
Jun 13, 20190.93000.93000.88200.91000.910021,400
Jun 12, 20190.98400.98400.86400.92900.929014,200
Jun 11, 20191.02001.03000.98000.98000.980080,900
Jun 10, 20190.99001.07200.95001.01001.010035,400
Jun 07, 20190.90000.94600.86000.94600.94604,400
Jun 06, 20190.88600.91000.88000.89000.890040,800
Jun 05, 20190.85300.90800.85200.89800.898027,100
Jun 04, 20190.89500.93100.85500.91000.910021,000
Jun 03, 20190.95100.96200.90200.93500.935021,300
May 31, 20190.98700.98700.92500.96700.967022,500
May 30, 20190.93600.98000.93600.94000.940019,900
May 29, 20190.95500.97000.91200.93500.935042,900
May 28, 20191.02001.03001.01001.01001.010011,600
May 24, 20191.02001.03001.01001.02001.02004,500
May 23, 20191.04801.06301.01001.01001.010022,800
May 22, 20191.10001.10201.04001.05001.050065,600
May 21, 20191.10201.14001.10201.12001.12009,500
May 20, 20191.10001.11001.10001.10501.105039,500
May 17, 20191.11601.12001.10101.10601.106012,700
May 16, 20191.13001.14001.12001.14001.140021,600
May 15, 20191.13001.14001.13001.13001.13005,500
May 14, 20191.15001.16001.12001.12001.120014,100
May 13, 20191.13001.14001.12001.14001.140024,200
May 10, 20191.15901.16001.13001.13701.137011,800
May 09, 20191.14001.17401.14001.16001.160037,500
May 08, 20191.22001.22001.17001.17001.17001,900
May 07, 20191.15001.20001.15001.18501.18502,400
May 06, 20191.12001.20001.12001.18301.183018,200
May 03, 20191.19001.20001.13101.18001.180043,200
May 02, 20191.13001.18001.12001.18001.180032,000
May 01, 20191.12001.16801.11001.12501.125048,400
Apr 30, 20191.16101.18801.12001.12201.122071,000
Apr 29, 20191.22001.22001.15001.15601.156047,300
Apr 26, 20191.21401.24001.21401.23501.235011,700
Apr 25, 20191.20001.24001.20001.23001.230021,500
Apr 24, 20191.20001.24001.20001.22601.226016,300
Apr 23, 20191.22001.22301.21001.21501.215023,400
Apr 22, 20191.22001.22401.21001.22001.220022,500
Apr 18, 20191.21001.25001.21001.24001.240048,400
Apr 17, 20191.23001.24001.20001.23001.230026,000
Apr 16, 20191.26001.26001.20001.22001.2200118,200
Apr 15, 20191.24001.27001.24001.26001.260042,200
Apr 12, 20191.31001.31001.23001.23001.230019,600
Apr 11, 20191.31001.31701.25001.30001.3000106,900
Apr 10, 20191.25001.31001.21001.31001.3100193,700
Apr 09, 20191.29301.29301.24001.25001.2500101,300
Apr 08, 20191.31001.31001.26001.30001.300076,000
Apr 05, 20191.30001.34001.27101.29001.2900124,000
Apr 04, 20191.30001.32001.25601.26001.260054,600
Apr 03, 20191.25001.32001.24401.27901.2790120,200
Apr 02, 20191.24001.27001.24001.24001.240025,600
Apr 01, 20191.25001.28001.24001.26001.260034,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...