CLDC - China Lending Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...