Dark

CLDC
Roan Holdings Group Co Ltd
stock NASDAQ

Inactive

Sep 5, 2019

0.3800USD-6.657%(-0.0271)186,427

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-05	0.400000	0.419800	0.362100	0.380000	-6.657%	186,427	0.000%
2019-09-04	0.430000	0.430000	0.405100	0.407100	-0.732%	35,291	-6.657%
2019-09-03	0.420900	0.434900	0.401100	0.410100	-6.284%	35,761	-7.340%
2019-08-30	0.430000	0.453800	0.420000	0.437600	-6.356%	82,058	-13.163%
2019-08-29	0.441100	0.500000	0.411000	0.467300	+5.772%	63,451	-18.682%
2019-08-28	0.530000	0.551100	0.400100	0.441800	-25.119%	386,200	-13.988%
2019-08-27	0.570000	0.598000	0.550000	0.590000	+3.509%	12,210	-35.593%
2019-08-26	0.562000	0.599000	0.550200	0.570000	+2.316%	12,249	-33.333%
2019-08-23	0.550200	0.570000	0.530000	0.557100	-5.576%	47,364	-31.790%
2019-08-22	0.630000	0.630000	0.570000	0.590000	-1.371%	72,386	-35.593%
2019-08-21	0.634000	0.665700	0.570000	0.598200	-10.126%	84,694	-36.476%
2019-08-20	0.590000	0.738275	0.580000	0.665600	+4.852%	300,018	-42.909%
2019-08-19	0.530000	0.640000	0.530000	0.634800	+7.593%	257,197	-40.139%
2019-08-16	0.522600	0.590000	0.522600	0.590000	+13.462%	80,844	-35.593%
2019-08-15	0.570000	0.570000	0.520000	0.520000	-5.420%	8,499	-26.923%
2019-08-14	0.540000	0.590000	0.520000	0.549800	-0.055%	51,801	-30.884%
2019-08-13	0.650000	0.655500	0.501374	0.550100	-20.906%	392,922	-30.922%
2019-08-12	0.680000	0.756000	0.680000	0.695500	+1.296%	6,724	-45.363%
2019-08-09	0.770000	0.770000	0.668100	0.686600	-1.914%	9,317	-44.655%
2019-08-08	0.740000	0.740000	0.600000	0.700000	-7.895%	94,533	-45.714%
2019-08-07	0.780000	0.780000	0.750000	0.760000	-4.511%	25,450	-50.000%
2019-08-06	0.790000	0.800000	0.780000	0.795900	+2.012%	9,171	-52.255%
2019-08-05	0.791264	0.800000	0.780000	0.780200	-3.153%	9,008	-51.295%
2019-08-02	0.850000	0.850000	0.780000	0.805600	-1.588%	55,512	-52.830%
2019-08-01	0.812200	0.819900	0.806900	0.818600	+1.062%	10,931	-53.579%
2019-07-31	0.810000	0.890000	0.810000	0.810000	0.000%	9,079	-53.086%
2019-07-30	0.848000	0.850000	0.810000	0.810000	-4.481%	12,123	-53.086%
2019-07-29	0.860000	0.899900	0.810000	0.848000	0.000%	53,181	-55.189%
2019-07-26	0.875000	0.875000	0.830000	0.848000	-2.270%	13,618	-55.189%
2019-07-25	0.830000	0.890000	0.810000	0.867700	+4.542%	24,777	-56.206%
2019-07-24	0.840000	0.879323	0.830000	0.830000	-2.341%	24,803	-54.217%
2019-07-23	0.871450	0.877900	0.842300	0.849900	-3.189%	39,179	-55.289%
2019-07-22	0.877100	0.877900	0.864300	0.877900	-1.360%	10,141	-56.715%
2019-07-19	0.869600	0.890000	0.840000	0.890000	+5.927%	76,670	-57.303%
2019-07-18	0.831780	0.860000	0.821000	0.840200	+0.617%	47,824	-54.773%
2019-07-17	0.790000	0.871500	0.783100	0.835048	+0.608%	106,871	-54.494%
2019-07-16	0.880000	0.950000	0.800000	0.830000	-19.417%	215,668	-54.217%
2019-07-15	1.130000	1.140000	0.800000	1.030000	+11.351%	2,699,392	-63.107%
2019-07-12	0.950000	0.950000	0.900000	0.925000	-5.612%	38,811	-58.919%
2019-07-11	0.987700	0.987700	0.960700	0.980000	+0.595%	5,050	-61.224%
2019-07-10	0.923273	0.990000	0.923273	0.974200	+1.691%	12,003	-60.994%
2019-07-09	0.980000	0.980000	0.950000	0.958000	-2.245%	16,804	-60.334%
2019-07-08	0.940000	1.010000	0.940000	0.980000	-0.739%	52,849	-61.224%
2019-07-05	0.950600	0.987300	0.950600	0.987300	-1.230%	9,920	-61.511%
2019-07-03	0.978300	1.040000	0.961200	0.999600	-8.294%	20,187	-61.985%
2019-07-02	1.100000	1.140000	0.918000	1.090000	+2.733%	119,861	-65.138%
2019-07-01	1.000000	1.110000	0.952000	1.061000	+8.265%	113,248	-64.185%
2019-06-28	0.990000	0.990000	0.980000	0.980000	+0.513%	6,818	-61.224%
2019-06-27	1.000000	1.000000	0.960010	0.975000	+3.723%	5,434	-61.026%
2019-06-26	0.930000	0.957700	0.925000	0.940000	+1.622%	25,524	-59.574%
2019-06-25	0.929900	0.929900	0.861100	0.925000	+2.778%	634	-58.919%
2019-06-24	0.929900	0.929920	0.900000	0.900000	-3.215%	22,374	-57.778%
2019-06-21	0.888000	0.948000	0.888000	0.929900	+4.718%	3,822	-59.135%
2019-06-20	0.911000	0.911000	0.820672	0.888000	-2.203%	12,206	-57.207%
2019-06-19	0.877700	0.908000	0.850000	0.908000	+4.512%	5,251	-58.150%
2019-06-18	0.860000	0.896600	0.780100	0.868800	+0.323%	62,555	-56.262%
2019-06-17	0.950000	1.200000	0.830000	0.866000	-3.778%	172,049	-56.120%
2019-06-14	0.910100	0.920000	0.900000	0.900000	-1.099%	17,153	-57.778%
2019-06-13	0.930000	0.930000	0.882000	0.910000	-2.077%	21,371	-58.242%
2019-06-12	0.983980	0.984000	0.864300	0.929300	-5.173%	14,248	-59.109%
2019-06-11	1.020000	1.030000	0.980000	0.980000	-2.970%	80,917	-61.224%
2019-06-10	0.990000	1.072400	0.950000	1.010000	+6.810%	35,417	-62.376%
2019-06-07	0.900000	0.945600	0.860000	0.945600	+6.283%	4,395	-59.814%
2019-06-06	0.886374	0.910000	0.880000	0.889700	-0.880%	40,804	-57.289%
2019-06-05	0.853000	0.908000	0.852000	0.897600	-1.363%	27,143	-57.665%
2019-06-04	0.895400	0.931200	0.855100	0.910000	-2.674%	21,028	-58.242%
2019-06-03	0.951000	0.961586	0.902000	0.935000	-3.339%	21,270	-59.358%
2019-05-31	0.987300	0.987300	0.924900	0.967300	+2.904%	22,460	-60.715%
2019-05-30	0.936000	0.980000	0.936000	0.940000	+0.535%	19,879	-59.574%
2019-05-29	0.954800	0.970000	0.912000	0.935000	-7.426%	42,858	-59.358%
2019-05-28	1.020000	1.030000	1.010000	1.010000	-0.980%	11,590	-62.376%
2019-05-24	1.020000	1.030000	1.010000	1.020000	+0.990%	4,500	-62.745%
2019-05-23	1.047700	1.062700	1.010000	1.010000	-3.810%	22,826	-62.376%
2019-05-22	1.100000	1.102200	1.040000	1.050000	-6.250%	65,590	-63.810%
2019-05-21	1.102200	1.140000	1.102200	1.120000	+1.357%	9,528	-66.071%
2019-05-20	1.100000	1.110000	1.100000	1.105000	-0.127%	39,528	-65.611%
2019-05-17	1.115600	1.120000	1.101200	1.106400	-2.947%	12,695	-65.654%
2019-05-16	1.130000	1.140000	1.120000	1.140000	+0.885%	21,610	-66.667%
2019-05-15	1.130000	1.140000	1.130000	1.130000	+0.893%	5,506	-66.372%
2019-05-14	1.150000	1.160000	1.120000	1.120000	-1.754%	14,087	-66.071%
2019-05-13	1.130000	1.140000	1.120000	1.140000	+0.237%	24,211	-66.667%
2019-05-10	1.158500	1.160000	1.130100	1.137300	-1.957%	11,775	-66.588%
2019-05-09	1.140000	1.174200	1.140000	1.160000	-0.855%	37,530	-67.241%
2019-05-08	1.220000	1.220000	1.170000	1.170000	-1.266%	1,881	-67.521%
2019-05-07	1.150000	1.200000	1.150000	1.185000	+0.161%	2,392	-67.932%
2019-05-06	1.120000	1.200000	1.120000	1.183100	+0.263%	18,194	-67.881%
2019-05-03	1.190000	1.200000	1.131400	1.180000	0.000%	43,227	-67.797%
2019-05-02	1.130000	1.180000	1.120000	1.180000	+4.889%	31,952	-67.797%
2019-05-01	1.120000	1.168400	1.110000	1.125000	+0.241%	48,401	-66.222%
2019-04-30	1.161000	1.188000	1.120000	1.122300	-2.898%	70,960	-66.141%
2019-04-29	1.220000	1.220000	1.150000	1.155800	-6.413%	47,272	-67.122%
2019-04-26	1.214400	1.240000	1.214400	1.235000	+0.407%	11,715	-69.231%
2019-04-25	1.200000	1.240000	1.200000	1.230000	+0.318%	21,470	-69.106%
2019-04-24	1.200000	1.240000	1.200000	1.226100	+0.914%	16,250	-69.007%
2019-04-23	1.220000	1.222600	1.210000	1.215000	-0.410%	23,381	-68.724%
2019-04-22	1.220000	1.223500	1.210000	1.220000	-1.613%	22,465	-68.852%
2019-04-18	1.210000	1.250000	1.210000	1.240000	+0.813%	48,370	-69.355%
2019-04-17	1.230000	1.240000	1.200000	1.230000	+0.820%	25,989	-69.106%
2019-04-16	1.260000	1.260000	1.200000	1.220000	-3.175%	118,224	-68.852%
2019-04-15	1.240000	1.270000	1.240000	1.260000	+2.439%	42,151	-69.841%
2019-04-12	1.310000	1.310000	1.230000	1.230000	-5.385%	19,577	-69.106%
2019-04-11	1.310000	1.316700	1.250000	1.300000	-0.756%	106,915	-70.769%
2019-04-10	1.250000	1.310000	1.210000	1.309900	+4.792%	193,735	-70.990%
2019-04-09	1.293200	1.293200	1.240000	1.250000	-3.846%	101,304	-69.600%
2019-04-08	1.310000	1.310000	1.260000	1.300000	+0.775%	75,977	-70.769%
2019-04-05	1.300000	1.340000	1.270500	1.290000	+2.381%	123,980	-70.543%
2019-04-04	1.300000	1.320000	1.256300	1.260000	-1.447%	54,619	-69.841%
2019-04-03	1.250000	1.320000	1.243800	1.278500	+3.105%	120,218	-70.278%
2019-04-02	1.240000	1.270000	1.240000	1.240000	-1.587%	25,614	-69.355%
2019-04-01	1.250000	1.280000	1.240000	1.260000	+0.800%	34,052	-69.841%
2019-03-29	1.250000	1.283400	1.230000	1.250000	-2.344%	68,703	-69.600%
2019-03-28	1.380000	1.410000	1.230000	1.280000	+0.787%	478,918	-70.313%
2019-03-27	1.270000	1.315000	1.240100	1.270000	+2.419%	78,834	-70.079%
2019-03-26	1.270000	1.270000	1.230000	1.240000	-2.362%	43,568	-69.355%
2019-03-25	1.260000	1.300000	1.250000	1.270000	-1.550%	21,634	-70.079%
2019-03-22	1.270000	1.330000	1.250000	1.290000	0.000%	38,755	-70.543%
2019-03-21	1.270000	1.300000	1.270000	1.290000	0.000%	78,203	-70.543%
2019-03-20	1.290000	1.300000	1.280000	1.290000	+0.781%	26,938	-70.543%
2019-03-19	1.250000	1.309900	1.230000	1.280000	+2.400%	83,756	-70.313%
2019-03-18	1.250000	1.280000	1.240000	1.250000	0.000%	61,935	-69.600%
2019-03-15	1.290000	1.290000	1.250000	1.250000	-3.101%	13,883	-69.600%
2019-03-14	1.280000	1.290000	1.230000	1.290000	+1.575%	60,286	-70.543%
2019-03-13	1.260000	1.270000	1.230000	1.270000	+0.778%	88,019	-70.079%
2019-03-12	1.270000	1.301200	1.240000	1.260200	-0.772%	30,334	-69.846%
2019-03-11	1.220000	1.289900	1.220000	1.270000	+4.959%	38,161	-70.079%
2019-03-08	1.206000	1.260000	1.190000	1.210000	-1.634%	41,516	-68.595%
2019-03-07	1.240000	1.270000	1.190000	1.230100	+1.661%	61,285	-69.108%
2019-03-06	1.310000	1.345000	1.210000	1.210000	-8.333%	92,815	-68.595%
2019-03-05	1.440000	1.532300	1.300000	1.320000	-14.839%	413,217	-71.212%
2019-03-04	1.230000	1.550000	1.229000	1.550000	+30.143%	721,203	-75.484%
2019-03-01	1.180000	1.260000	1.170100	1.191000	+2.672%	106,032	-68.094%
2019-02-28	1.160000	1.210000	1.160000	1.160000	-2.856%	49,083	-67.241%
2019-02-27	1.190000	1.220000	1.160000	1.194100	+0.345%	49,874	-68.177%
2019-02-26	1.320000	1.330000	1.190000	1.190000	-13.139%	205,068	-68.067%
2019-02-25	1.190000	1.427700	1.190000	1.370000	+18.103%	815,647	-72.263%
2019-02-22	1.220000	1.231000	1.150200	1.160000	-0.948%	130,271	-67.241%
2019-02-21	1.170000	1.210100	1.155800	1.171100	+0.957%	36,219	-67.552%
2019-02-20	1.144300	1.170000	1.131500	1.160000	+2.655%	29,697	-67.241%
2019-02-19	1.140000	1.180000	1.130000	1.130000	-1.748%	25,047	-66.372%
2019-02-15	1.130000	1.150100	1.130000	1.150100	+0.009%	17,065	-66.959%
2019-02-14	1.160000	1.160000	1.122700	1.150000	-1.709%	24,289	-66.957%
2019-02-13	1.160000	1.193100	1.121000	1.170000	+3.540%	21,798	-67.521%
2019-02-12	1.130000	1.170000	1.130000	1.130000	0.000%	24,173	-66.372%
2019-02-11	1.131000	1.170900	1.120000	1.130000	+0.893%	25,352	-66.372%
2019-02-08	1.170000	1.180000	1.120000	1.120000	-5.085%	23,283	-66.071%
2019-02-07	1.170000	1.180000	1.110000	1.180000	+0.855%	49,053	-67.797%
2019-02-06	1.206600	1.206600	1.160000	1.170000	-3.306%	42,257	-67.521%
2019-02-05	1.190000	1.240000	1.190000	1.210000	+1.681%	52,372	-68.595%
2019-02-04	1.200000	1.220000	1.190000	1.190000	-1.653%	95,807	-68.067%
2019-02-01	1.190000	1.220000	1.170000	1.210000	+1.332%	99,392	-68.595%
2019-01-31	1.201000	1.208500	1.160000	1.194100	-1.314%	127,924	-68.177%
2019-01-30	1.200000	1.260000	1.200000	1.210000	+1.681%	158,415	-68.595%
2019-01-29	1.190000	1.290000	1.190000	1.190000	-2.459%	255,403	-68.067%
2019-01-28	1.160000	1.390000	1.160000	1.220000	+3.390%	117,710	-68.852%
2019-01-25	1.200000	1.216800	1.100000	1.180000	-10.606%	357,440	-67.797%
2019-01-24	1.520000	1.620000	1.230000	1.320000	+17.857%	7,061,779	-71.212%
2019-01-23	1.120000	1.150000	1.100000	1.120000	0.000%	26,388	-66.071%
2019-01-22	1.070000	1.140000	1.042700	1.120000	+5.660%	109,832	-66.071%
2019-01-18	1.100000	1.170000	1.050000	1.060000	-5.928%	106,106	-64.151%
2019-01-17	1.010000	1.140000	1.000000	1.126800	+9.387%	167,586	-66.276%
2019-01-16	1.043600	1.060000	1.010000	1.030100	-0.493%	25,984	-63.110%
2019-01-15	1.040000	1.076100	1.005000	1.035200	+3.520%	45,756	-63.292%
2019-01-14	0.990000	1.080000	0.955351	1.000000	+1.420%	169,854	-62.000%
2019-01-11	0.960000	0.986000	0.960000	0.986000	+1.649%	5,354	-61.460%
2019-01-10	0.950000	0.995200	0.950000	0.970000	-2.444%	27,512	-60.825%
2019-01-09	0.951100	1.000000	0.950000	0.994300	+3.712%	9,208	-61.782%
2019-01-08	0.970000	0.970100	0.950000	0.958716	-1.731%	41,109	-60.364%
2019-01-07	1.000000	1.000000	0.960000	0.975600	+1.965%	16,707	-61.050%
2019-01-04	0.940000	0.989500	0.940000	0.956800	+0.716%	10,108	-60.284%
2019-01-03	0.954800	0.999900	0.950000	0.950000	-1.124%	15,515	-60.000%
2019-01-02	0.940500	1.000000	0.940000	0.960800	+3.312%	15,286	-60.450%
2018-12-31	0.923900	0.980000	0.923900	0.930000	-1.587%	24,799	-59.140%
2018-12-28	0.954800	0.980000	0.920000	0.945000	-3.571%	30,066	-59.788%
2018-12-27	1.000000	1.000000	0.960000	0.980000	-0.102%	14,609	-61.224%
2018-12-26	0.980000	1.050000	0.960000	0.981000	+2.723%	16,495	-61.264%
2018-12-24	0.950000	0.990000	0.950000	0.955000	-0.521%	5,606	-60.209%
2018-12-21	1.005000	1.005000	0.951400	0.960000	-4.000%	44,343	-60.417%
2018-12-20	1.065000	1.065000	0.996700	1.000000	-5.660%	21,028	-62.000%
2018-12-19	1.110000	1.110000	1.055300	1.060000	-2.752%	22,640	-64.151%
2018-12-18	1.070000	1.100000	1.030000	1.090000	+1.263%	28,818	-65.138%
2018-12-17	1.110000	1.110000	1.031400	1.076400	+0.598%	29,588	-64.697%
2018-12-14	1.050000	1.070000	1.040000	1.070000	0.000%	33,309	-64.486%
2018-12-13	1.091200	1.091200	0.972000	1.070000	+0.469%	22,059	-64.486%
2018-12-12	1.067500	1.120000	1.050000	1.065000	+1.429%	45,381	-64.319%
2018-12-11	1.050500	1.122800	1.050000	1.050000	0.000%	24,690	-63.810%
2018-12-10	1.050000	1.080000	1.050000	1.050000	+3.448%	106,821	-63.810%
2018-12-07	1.100000	1.250000	1.005000	1.015000	+5.729%	380,484	-62.562%
2018-12-06	0.950000	0.966000	0.920000	0.960000	-1.021%	44,161	-60.417%
2018-12-04	0.990000	1.000000	0.950000	0.969900	-0.021%	26,480	-60.821%
2018-12-03	0.950000	1.100000	0.950000	0.970100	+4.211%	188,470	-60.829%
2018-11-30	0.940000	0.940000	0.880000	0.930900	-2.021%	25,301	-59.179%
2018-11-29	0.944700	0.958800	0.944700	0.950100	+0.572%	29,612	-60.004%
2018-11-28	0.958800	0.979300	0.940000	0.944700	+0.415%	49,722	-59.776%
2018-11-27	0.950000	0.965000	0.917000	0.940800	-1.411%	20,447	-59.609%
2018-11-26	0.960000	0.980000	0.950000	0.954265	+2.609%	19,059	-60.179%
2018-11-23	0.979900	0.979900	0.930000	0.930000	-2.105%	11,893	-59.140%
2018-11-21	0.980000	0.980000	0.919900	0.950000	+0.011%	30,201	-60.000%
2018-11-20	0.920000	0.980000	0.850000	0.949900	+1.855%	85,474	-59.996%
2018-11-19	0.920000	0.970900	0.879000	0.932600	+0.280%	40,832	-59.254%
2018-11-16	0.920000	0.964156	0.920000	0.930000	-1.368%	10,061	-59.140%
2018-11-15	0.920800	1.010000	0.920000	0.942900	-0.737%	167,367	-59.699%
2018-11-14	1.000000	1.010000	0.920900	0.949900	-2.943%	48,913	-59.996%
2018-11-13	0.970000	0.978700	0.950000	0.978700	+1.948%	31,663	-61.173%
2018-11-12	0.978000	0.978800	0.960000	0.960000	-0.363%	54,501	-60.417%
2018-11-09	0.950000	1.000000	0.945000	0.963500	-2.559%	90,967	-60.560%
2018-11-08	1.050000	1.054900	0.950000	0.988800	-9.284%	186,468	-61.570%
2018-11-07	1.100000	1.125000	1.010000	1.090000	+0.341%	471,710	-65.138%
2018-11-06	0.990000	1.100000	0.990000	1.086300	+9.727%	196,727	-65.019%
2018-11-05	0.990000	1.030000	0.990000	0.990000	-1.980%	27,064	-61.616%
2018-11-02	0.977900	1.020000	0.977900	1.010000	-0.980%	27,122	-62.376%
2018-11-01	0.974800	1.040000	0.960000	1.020000	+2.041%	131,688	-62.745%
2018-10-31	1.035000	1.035000	0.960100	0.999600	+1.184%	74,918	-61.985%
2018-10-30	0.950000	1.000000	0.950000	0.987900	-1.210%	55,806	-61.535%
2018-10-29	1.020000	1.050000	0.978059	1.000000	-1.961%	77,739	-62.000%
2018-10-26	0.990000	1.138800	0.950100	1.020000	+4.092%	241,562	-62.745%
2018-10-25	0.960000	1.000000	0.950100	0.979900	+3.115%	104,760	-61.221%
2018-10-24	1.090000	1.101000	0.950000	0.950300	-12.817%	165,860	-60.013%
2018-10-23	1.050000	1.110000	1.000000	1.090000	+3.347%	233,082	-65.138%
2018-10-22	1.110000	1.140000	1.020100	1.054700	-4.982%	215,902	-63.971%
2018-10-19	1.220000	1.320000	1.040000	1.110000	-4.310%	628,431	-65.766%
2018-10-18	1.200000	1.690000	1.080000	1.160000	+1.683%	2,187,772	-67.241%
2018-10-17	1.040000	1.250000	1.040000	1.140800	+9.692%	916,641	-66.690%
2018-10-16	1.030000	1.127000	1.020000	1.040000	+0.971%	150,804	-63.462%
2018-10-15	1.170000	1.170000	1.020000	1.030000	-13.445%	361,275	-63.107%
2018-10-12	1.050000	1.500000	1.050000	1.190000	+16.667%	2,297,067	-68.067%
2018-10-11	1.090000	1.090000	0.960000	1.020000	-6.422%	224,658	-62.745%
2018-10-10	1.200000	1.220000	1.090000	1.090000	-10.656%	301,183	-65.138%
2018-10-09	1.290000	1.298200	1.120000	1.220000	-5.426%	1,205,379	-68.852%
2018-10-08	2.100000	2.760000	1.290000	1.290000	+61.230%	24,381,926	-70.543%
2018-10-05	0.805200	0.810000	0.783546	0.800100	-1.708%	18,687	-52.506%
2018-10-04	0.826000	0.829000	0.790000	0.814000	-1.401%	51,870	-53.317%
2018-10-03	0.823000	0.847800	0.823000	0.825570	+0.704%	6,930	-53.971%
2018-10-02	0.860000	0.860000	0.810000	0.819800	-4.117%	116,963	-53.647%
2018-10-01	0.910000	0.910000	0.830100	0.855000	-0.593%	43,381	-55.556%
2018-09-28	0.859700	0.940000	0.823000	0.860100	+0.047%	184,374	-55.819%
2018-09-27	0.830000	0.990000	0.800000	0.859700	+2.443%	206,088	-55.799%
2018-09-26	0.892300	0.892300	0.833600	0.839200	-6.235%	19,971	-54.719%
2018-09-25	0.875200	0.896800	0.840000	0.895000	+1.705%	16,088	-57.542%
2018-09-24	0.870000	0.880100	0.863100	0.880000	+4.121%	13,327	-56.818%
2018-09-21	0.820100	0.900000	0.820100	0.845171	+3.057%	31,031	-55.039%
2018-09-20	0.810000	0.840000	0.770000	0.820100	+0.012%	39,102	-53.664%
2018-09-19	0.850000	0.865800	0.810000	0.820000	-3.767%	67,416	-53.659%
2018-09-18	0.886600	0.886600	0.830000	0.852100	-2.271%	32,281	-55.404%
2018-09-17	0.920300	0.930000	0.870000	0.871900	-9.993%	165,219	-56.417%
2018-09-14	0.940000	1.200000	0.923000	0.968700	+2.216%	997,126	-60.772%
2018-09-13	0.930000	0.955000	0.910000	0.947700	+1.936%	29,986	-59.903%
2018-09-12	0.930000	0.954600	0.910000	0.929700	+0.345%	25,378	-59.127%
2018-09-11	0.930700	0.933570	0.922900	0.926508	-1.435%	14,922	-58.986%
2018-09-10	0.953000	0.980000	0.910000	0.940000	-1.001%	48,403	-59.574%
2018-09-07	0.990000	1.140000	0.926000	0.949500	-4.091%	275,490	-59.979%
2018-09-06	0.978900	1.020000	0.922000	0.990000	+1.139%	118,182	-61.616%
2018-09-05	1.030000	1.030000	0.922000	0.978853	-2.115%	22,369	-61.179%
2018-09-04	0.940000	1.000000	0.900000	1.000000	+6.849%	32,507	-62.000%
2018-08-31	0.994100	0.994100	0.900000	0.935900	-0.436%	32,641	-59.397%
2018-08-30	1.000000	1.020000	0.910000	0.940000	-6.000%	97,152	-59.574%
2018-08-29	0.875000	1.060000	0.856810	1.000000	+11.321%	194,846	-62.000%
2018-08-28	0.916800	0.930000	0.875000	0.898300	-3.512%	65,950	-57.698%
2018-08-27	0.940000	0.950000	0.850000	0.931000	-4.021%	129,198	-59.184%
2018-08-24	1.030000	1.030000	0.930000	0.970000	-1.020%	58,432	-60.825%
2018-08-23	1.027900	1.032600	0.933000	0.980000	-2.000%	76,238	-61.224%
2018-08-22	1.020000	1.020000	0.990000	1.000000	-2.913%	96,971	-62.000%
2018-08-21	1.020000	1.040000	0.971155	1.030000	+1.980%	38,243	-63.107%
2018-08-20	1.080000	1.080000	0.930000	1.010000	-8.182%	153,601	-62.376%
2018-08-17	1.230000	1.250000	1.030000	1.100000	+6.796%	265,969	-65.455%
2018-08-16	1.010000	1.090000	0.990000	1.030000	+1.980%	146,060	-63.107%
2018-08-15	0.920000	1.080000	0.920000	1.010000	-0.980%	108,611	-62.376%
2018-08-14	1.130000	1.150000	0.965000	1.020000	-13.559%	428,183	-62.745%
2018-08-13	1.200000	1.200000	1.100000	1.180000	+9.259%	134,591	-67.797%
2018-08-10	1.240000	1.430000	1.080000	1.080000	-16.923%	268,634	-64.815%
2018-08-09	1.650000	1.680000	1.270000	1.300000	-2.256%	688,127	-70.769%
2018-08-08	1.450000	1.450000	1.320000	1.330000	-7.639%	95,870	-71.429%
2018-08-07	1.550000	1.550000	1.430000	1.440000	+1.053%	84,384	-73.611%
2018-08-06	1.700000	1.710000	1.420000	1.425000	-14.275%	78,731	-73.333%
2018-08-03	1.800000	1.800000	1.640100	1.662300	-5.011%	53,897	-77.140%
2018-08-02	1.620000	1.750000	1.620000	1.750000	+8.025%	63,203	-78.286%
2018-08-01	1.820000	1.899800	1.620000	1.620000	-13.830%	118,032	-76.543%
2018-07-31	1.910000	2.250000	1.821000	1.880000	+0.535%	496,764	-79.787%
2018-07-30	1.810000	1.870000	1.770000	1.870000	+5.650%	101,277	-79.679%
2018-07-27	1.810000	1.880000	1.760000	1.770000	-2.747%	35,641	-78.531%
2018-07-26	1.820000	1.880000	1.781000	1.820000	0.000%	24,563	-79.121%
2018-07-25	1.850000	1.890000	1.750000	1.820000	-1.622%	66,585	-79.121%
2018-07-24	1.750000	1.920000	1.710000	1.850000	+5.714%	107,432	-79.459%
2018-07-23	1.820000	1.885300	1.711000	1.750000	-3.846%	60,859	-78.286%
2018-07-20	1.930000	1.930000	1.810000	1.820000	-1.622%	79,409	-79.121%
2018-07-19	1.880000	1.919000	1.850000	1.850000	-1.596%	45,051	-79.459%
2018-07-18	1.940000	1.940000	1.880000	1.880000	-3.590%	54,526	-79.787%
2018-07-17	2.010000	2.010000	1.910000	1.950000	+0.515%	56,492	-80.513%
2018-07-16	2.135000	2.135000	1.910000	1.940000	-4.433%	171,821	-80.412%
2018-07-13	2.130000	2.145500	2.030000	2.030000	-5.581%	94,219	-81.281%
2018-07-12	2.127000	2.240000	2.073000	2.150000	-0.922%	96,471	-82.326%
2018-07-11	2.200000	2.240000	2.110000	2.170000	+1.878%	102,169	-82.488%
2018-07-10	2.160000	2.444600	2.130000	2.130000	-2.294%	173,060	-82.160%
2018-07-09	2.480000	2.480000	2.127800	2.180000	-12.097%	227,144	-82.569%
2018-07-06	3.360000	3.500000	2.150000	2.480000	-23.926%	1,176,494	-84.677%
2018-07-05	3.120000	3.607800	3.120000	3.260000	+3.492%	136,586	-88.344%
2018-07-03	3.300000	3.400500	3.069000	3.150000	-4.545%	216,581	-87.937%
2018-07-02	2.960000	3.699500	2.810000	3.300000	+9.635%	423,667	-88.485%
2018-06-29	4.060000	4.456400	3.000000	3.010000	-24.750%	568,484	-87.375%
2018-06-28	4.500000	5.870000	3.901000	4.000000	-2.439%	2,128,386	-90.500%
2018-06-27	3.930000	7.750000	3.630000	4.100000	-12.580%	9,693,529	-90.732%
2018-06-26	1.983500	5.900000	1.868000	4.690000	+145.550%	10,682,290	-91.898%
2018-06-25	1.860000	2.050000	1.830600	1.910000	+2.139%	68,766	-80.105%
2018-06-22	1.910000	1.990000	1.868400	1.870000	-2.604%	9,314	-79.679%
2018-06-21	1.850000	1.920000	1.850000	1.920000	+0.256%	5,094	-80.208%
2018-06-20	1.920000	1.920000	1.850200	1.915100	-1.284%	1,052	-80.158%
2018-06-19	1.940000	1.940000	1.940000	1.940000	-0.513%	1,058	-80.412%
2018-06-18	1.911000	1.950000	1.911000	1.950000	+3.180%	2,531	-80.513%
2018-06-15	1.860000	1.946000	1.850000	1.889900	-4.820%	5,736	-79.893%
2018-06-14	1.973700	1.985600	1.973700	1.985600	+0.792%	1,704	-80.862%
2018-06-13	1.989900	1.989900	1.935400	1.970000	+2.604%	1,880	-80.711%
2018-06-12	2.090000	2.120000	1.920000	1.920000	-5.419%	15,931	-80.208%
2018-06-11	2.060000	2.090000	2.030000	2.030000	-1.456%	15,307	-81.281%
2018-06-08	2.030000	2.090000	1.999000	2.060000	-3.286%	7,425	-81.553%
2018-06-07	2.110000	2.200000	2.051000	2.130000	+0.472%	10,594	-82.160%
2018-06-06	2.350000	2.350000	2.020000	2.120000	+0.384%	28,991	-82.075%
2018-06-05	2.360000	3.853700	2.110000	2.111900	-6.965%	460,244	-82.007%
2018-06-04	1.802000	2.270000	1.802000	2.270000	+26.111%	83,270	-83.260%
2018-06-01	1.870000	1.870600	1.800000	1.800000	-1.639%	2,685	-78.889%
2018-05-31	1.801900	1.860000	1.800000	1.830000	-4.188%	2,413	-79.235%
2018-05-30	1.890000	1.919900	1.850000	1.910000	+1.058%	6,950	-80.105%
2018-05-29	1.917200	1.917200	1.890000	1.890000	+3.726%	6,452	-79.894%
2018-05-25	1.980000	1.985900	1.822100	1.822100	+1.228%	1,596	-79.145%
2018-05-24	1.810000	1.880000	1.790000	1.800000	-2.174%	9,743	-78.889%
2018-05-23	1.850000	1.920000	1.741400	1.840000	-5.155%	10,646	-79.348%
2018-05-22	2.010000	2.020000	1.931000	1.940000	+0.581%	13,148	-80.412%
2018-05-21	1.920000	2.100000	1.920000	1.928800	+1.516%	9,095	-80.299%
2018-05-18	1.860000	1.900000	1.741000	1.900000	+2.151%	25,222	-80.000%
2018-05-17	1.928000	1.930000	1.850000	1.860000	-6.013%	4,261	-79.570%
2018-05-16	1.930000	2.100000	1.930000	1.979000	+4.158%	26,171	-80.798%
2018-05-15	1.940000	1.940000	1.900000	1.900000	+1.604%	748	-80.000%
2018-05-14	1.942000	2.080000	1.850000	1.870000	-1.579%	29,614	-79.679%
2018-05-11	1.960000	1.960000	1.890000	1.900000	-0.524%	2,846	-80.000%
2018-05-10	2.110900	2.110900	1.850000	1.910000	+3.243%	7,415	-80.105%
2018-05-09	2.010000	2.080000	1.850000	1.850000	-5.612%	12,512	-79.459%
2018-05-08	1.950000	2.070000	1.940000	1.960000	-1.813%	19,988	-80.612%
2018-05-07	1.930000	2.020000	1.900100	1.996200	-5.393%	7,391	-80.964%
2018-05-04	2.000000	2.129000	2.000000	2.110000	-1.860%	10,293	-81.991%
2018-05-03	2.120000	2.150000	2.075100	2.150000	+2.318%	3,919	-82.326%
2018-05-02	2.195500	2.195500	2.050000	2.101300	+0.062%	10,525	-81.916%
2018-05-01	2.070000	2.153000	1.920000	2.100000	-2.710%	14,718	-81.905%
2018-04-30	2.080000	2.337000	2.060000	2.158500	+4.275%	28,288	-82.395%
2018-04-27	2.020000	2.440000	2.000000	2.070000	-9.211%	24,908	-81.643%
2018-04-26	2.270000	2.334000	1.880000	2.280000	-0.437%	30,681	-83.333%
2018-04-25	2.350000	2.490000	2.290000	2.290000	+0.881%	26,473	-83.406%
2018-04-24	1.985400	2.570000	1.985400	2.270000	+9.135%	139,950	-83.260%
2018-04-23	2.090000	2.090000	2.080000	2.080000	-7.143%	859	-81.731%
2018-04-20	2.073800	2.240000	2.073800	2.240000	+3.704%	1,836	-83.036%
2018-04-19	2.260000	2.345000	2.140000	2.160000	-1.818%	42,424	-82.407%
2018-04-18	2.345500	2.430000	2.090000	2.200000	+1.336%	40,419	-82.727%
2018-04-17	2.450000	2.450000	2.170000	2.171000	-11.388%	25,185	-82.497%
2018-04-16	2.520000	2.520000	2.147600	2.450000	+0.045%	27,121	-84.490%
2018-04-13	2.130100	2.465500	2.130100	2.448900	+14.972%	92,161	-84.483%
2018-04-12	2.090000	2.269900	1.954400	2.130000	+4.412%	46,309	-82.160%
2018-04-11	1.839900	2.130000	1.808000	2.040000	+12.957%	65,475	-81.373%
2018-04-10	1.825200	1.940000	1.780000	1.806000	+3.200%	35,804	-78.959%
2018-04-09	1.780000	1.830000	1.750000	1.750000	-4.372%	9,954	-78.286%
2018-04-05	1.960000	1.998300	1.830000	1.830000	0.000%	18,659	-79.235%
2018-04-04	1.950000	1.950000	1.830000	1.830000	-0.549%	273	-79.235%
2018-04-03	1.840100	1.840100	1.840100	1.840100	+0.005%	4,547	-79.349%
2018-04-02	1.960000	1.960000	1.728900	1.840000	-6.175%	14,045	-79.348%
2018-03-29	1.850100	1.970000	1.850000	1.961100	+7.753%	12,480	-80.623%
2018-03-28	2.010000	2.010000	1.820000	1.820000	-5.724%	5,232	-79.121%
2018-03-27	1.760000	2.050000	1.720000	1.930500	-5.368%	9,929	-80.316%
2018-03-26	2.030000	2.040000	1.929900	2.040000	+0.990%	8,274	-81.373%
2018-03-23	1.980000	2.020000	1.980000	2.020000	-2.885%	12,136	-81.188%
2018-03-22	1.970000	2.080000	1.970000	2.080000	0.000%	748	-81.731%
2018-03-21	1.810000	2.080000	1.810000	2.080000	+0.712%	2,299	-81.731%
2018-03-20	2.000000	2.080000	2.000000	2.065300	+3.265%	5,312	-81.601%
2018-03-19	1.900000	2.075600	1.721000	2.000000	-6.542%	5,576	-81.000%
2018-03-16	1.825200	2.140000	1.825200	2.140000	+0.328%	1,908	-82.243%

.dark-mode .t9bp83{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9bp83{ color: #333333; background-color: white; border: 2px solid #333333; }CLDCRoan Holdings Group Co Ltdstock NASDAQ

CLDC
Roan Holdings Group Co Ltd
stock NASDAQ