CLDC - China Lending Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20191.29001.29001.28001.29001.290024,159
Mar 19, 20191.25001.31001.23001.28001.280082,700
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
Nov 23, 20180.98000.98000.93000.93000.930011,900
Nov 21, 20180.98000.98000.92000.95000.950030,200
Nov 20, 20180.92000.98000.85000.95000.950085,500
Nov 19, 20180.92000.97100.87900.93300.933040,800
Nov 16, 20180.92000.96400.92000.93000.930010,100
Nov 15, 20180.92101.01000.92000.94300.9430167,400
Nov 14, 20181.00001.01000.92100.95000.950048,900
Nov 13, 20180.97000.97900.95000.97900.979031,700
Nov 12, 20180.97800.97900.96000.96000.960054,500
Nov 09, 20180.95001.00000.94500.96400.964091,000
Nov 08, 20181.05001.05500.95000.98900.9890186,500
Nov 07, 20181.10001.12501.01001.09001.0900471,500
Nov 06, 20180.99601.10000.99001.08601.0860196,700
Nov 05, 20180.99001.03000.99000.99000.990027,100
Nov 02, 20180.97801.02000.97801.01001.010027,100
Nov 01, 20180.97501.04000.96001.02001.0200131,700
Oct 31, 20181.03501.03500.96001.00001.000074,900
Oct 30, 20180.95001.00000.95000.98800.988055,800
Oct 29, 20181.02001.05000.97801.00001.000077,700
Oct 26, 20180.99001.13900.95001.02001.0200241,600
Oct 25, 20180.96001.00000.95000.98000.9800104,800
Oct 24, 20181.09001.10100.95000.95000.9500165,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...