CLDC - China Lending Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 20191.25001.28301.23001.25001.250068,700
Mar 28, 20191.38001.41001.23001.28001.2800478,900
Mar 27, 20191.27001.31501.24001.27001.270078,800
Mar 26, 20191.27001.27001.23001.24001.240043,500
Mar 25, 20191.26001.30001.25001.27001.270021,600
Mar 22, 20191.27001.33001.25001.29001.290038,800
Mar 21, 20191.27001.30001.27001.29001.290078,200
Mar 20, 20191.29001.30001.28001.29001.290026,900
Mar 19, 20191.25001.31001.23001.28001.280083,800
Mar 18, 20191.25001.28001.24001.25001.250061,900
Mar 15, 20191.29001.29001.25001.25001.250013,900
Mar 14, 20191.28001.29001.23001.29001.290060,300
Mar 13, 20191.26001.27001.23001.27001.270088,000
Mar 12, 20191.27001.30101.24001.26001.260030,300
Mar 11, 20191.22001.29001.22001.27001.270038,200
Mar 08, 20191.20601.26001.19001.21001.210041,500
Mar 07, 20191.24001.27001.19001.23001.230061,300
Mar 06, 20191.31001.34501.21001.21001.210092,800
Mar 05, 20191.44001.53201.30001.32001.3200413,200
Mar 04, 20191.23001.55001.22901.55001.5500721,000
Mar 01, 20191.18001.26001.17001.19101.1910106,000
Feb 28, 20191.16001.21001.16001.16001.160049,100
Feb 27, 20191.19001.22001.16001.19401.194049,900
Feb 26, 20191.32001.33001.19001.19001.1900205,100
Feb 25, 20191.19001.42801.19001.37001.3700815,600
Feb 22, 20191.22001.23101.15001.16001.1600130,300
Feb 21, 20191.17001.21001.15601.17101.171036,200
Feb 20, 20191.14401.17001.13201.16001.160029,700
Feb 19, 20191.14001.18001.13001.13001.130025,000
Feb 15, 20191.13001.15001.13001.15001.150017,100
Feb 14, 20191.16001.16001.12301.15001.150024,300
Feb 13, 20191.16001.19301.12101.17001.170021,800
Feb 12, 20191.13001.17001.13001.13001.130024,200
Feb 11, 20191.13101.17101.12001.13001.130025,400
Feb 08, 20191.17001.18001.12001.12001.120023,300
Feb 07, 20191.17001.18001.11001.18001.180049,100
Feb 06, 20191.20701.20701.16001.17001.170042,300
Feb 05, 20191.19001.24001.19001.21001.210052,400
Feb 04, 20191.20001.22001.19001.19001.190095,800
Feb 01, 20191.19001.22001.17001.21001.210099,400
Jan 31, 20191.20101.20901.16001.19401.1940127,900
Jan 30, 20191.20001.26001.20001.21001.2100158,400
Jan 29, 20191.19001.29001.19001.19001.1900255,400
Jan 28, 20191.16001.39001.16001.22001.2200117,700
Jan 25, 20191.20001.21701.10001.18001.1800357,400
Jan 24, 20191.52001.62001.23001.32001.32007,061,800
Jan 23, 20191.12001.15001.10001.12001.120026,400
Jan 22, 20191.07001.14001.04301.12001.1200109,800
Jan 18, 20191.10001.17001.05001.06001.0600106,100
Jan 17, 20191.01001.14001.00001.12701.1270167,200
Jan 16, 20191.04401.06001.01001.03001.030026,000
Jan 15, 20191.04001.07601.00501.03501.035045,800
Jan 14, 20190.99001.08000.95501.00001.0000169,900
Jan 11, 20190.96000.98600.96000.98600.98605,400
Jan 10, 20190.95000.99500.95000.97000.970027,500
Jan 09, 20190.95101.00000.95000.99400.99409,200
Jan 08, 20190.97000.97000.95000.95900.959041,100
Jan 07, 20191.00001.00000.96000.97600.976016,700
Jan 04, 20190.94000.99000.94000.95700.957010,100
Jan 03, 20190.95501.00000.95000.95000.950015,500
Jan 02, 20190.94101.00000.94000.96100.961015,300
Dec 31, 20180.92400.98000.92400.93000.930024,800
Dec 28, 20180.95500.98000.92000.94500.945030,100
Dec 27, 20181.00001.00000.96000.98000.980014,600
Dec 26, 20180.98001.05000.96000.98100.981016,500
Dec 24, 20180.95000.99000.95000.95500.95505,600
Dec 21, 20181.00501.00500.95100.96000.960044,300
Dec 20, 20181.06501.06500.99701.00001.000021,000
Dec 19, 20181.11001.11001.05501.06001.060022,600
Dec 18, 20181.07001.10001.03001.09001.090028,800
Dec 17, 20181.11001.11001.03101.07601.076029,600
Dec 14, 20181.05001.07001.04001.07001.070033,300
Dec 13, 20181.09101.09100.97201.07001.070022,100
Dec 12, 20181.06801.12001.05001.06501.065045,400
Dec 11, 20181.05101.12301.05001.05001.050024,700
Dec 10, 20181.05001.08001.05001.05001.0500106,800
Dec 07, 20181.10001.25001.00501.01501.0150380,500
Dec 06, 20180.95000.96600.92000.96000.960044,200
Dec 04, 20180.99001.00000.95000.97000.970026,500
Dec 03, 20180.95001.10000.95000.97000.9700188,500
Nov 30, 20180.94000.94000.88000.93100.931025,300
Nov 29, 20180.94500.95900.94500.95000.950029,600
Nov 28, 20180.95900.97900.94000.94500.945049,700
Nov 27, 20180.95000.96500.91700.94100.941020,400
Nov 26, 20180.96000.98000.95000.95400.954019,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...