Skip to main content

China Liberal Education Holdings Ltd (NQ: CLEU )

1.060 +0.030 (+2.91%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.140 1.260 1.000 1.180 2,066,557 +0.08(+7.27%)
May 27, 2022 1.110 1.210 1.055 1.100 1,907,265 -0.00(-0.45%)
May 26, 2022 1.170 1.240 0.9455 1.105 4,731,402 -0.43(-27.78%)
May 25, 2022 2.400 2.470 1.180 1.530 18,683,134 -0.97(-38.80%)
May 24, 2022 2.130 2.600 2.000 2.500 7,040,291 +0.38(+17.92%)
May 23, 2022 2.370 2.500 2.010 2.120 2,061,808 -0.33(-13.47%)
May 20, 2022 2.360 2.520 2.170 2.450 856,428 +0.00(+0.00%)
May 19, 2022 2.840 3.020 1.660 2.450 7,943,487 -0.38(-13.43%)
May 18, 2022 2.800 2.880 2.500 2.830 1,299,525 +0.00(+0.00%)
May 17, 2022 2.900 3.000 2.800 2.830 703,938 -0.13(-4.39%)
May 16, 2022 2.800 3.020 2.400 2.960 1,418,689 +0.08(+2.78%)
May 13, 2022 2.680 2.890 2.634 2.880 1,008,401 +0.23(+8.68%)
May 12, 2022 2.460 2.680 2.460 2.650 613,790 +0.13(+5.37%)
May 11, 2022 2.470 2.650 2.400 2.515 537,525 +0.02(+1.00%)
May 10, 2022 2.270 2.510 2.111 2.490 544,158 +0.12(+5.06%)
May 09, 2022 2.270 2.450 2.070 2.370 742,287 +0.00(+0.00%)
May 06, 2022 2.250 2.406 2.200 2.370 259,237 +0.12(+5.33%)
May 05, 2022 2.080 2.310 2.080 2.250 721,038 +0.06(+2.97%)
May 04, 2022 1.730 2.300 1.700 2.185 1,200,651 +0.42(+23.45%)
May 03, 2022 1.720 1.780 1.610 1.770 265,067 +0.03(+1.72%)
May 02, 2022 1.500 1.780 1.361 1.740 706,053 +0.26(+17.57%)
Apr 29, 2022 1.270 1.530 1.270 1.480 804,361 +0.19(+14.73%)
Apr 28, 2022 1.280 1.320 1.232 1.290 252,944 +0.00(+0.00%)
Apr 27, 2022 1.280 1.300 1.260 1.290 143,029 -0.01(-0.77%)
Apr 26, 2022 1.320 1.340 1.230 1.300 375,751 -0.04(-2.99%)
Apr 25, 2022 1.230 1.360 1.150 1.340 725,859 -0.23(-14.65%)
Apr 22, 2022 1.550 1.620 1.540 1.570 158,352 +0.03(+1.95%)
Apr 21, 2022 1.600 1.810 1.500 1.540 1,132,594 -0.03(-1.91%)
Apr 20, 2022 1.570 1.630 1.495 1.570 1,761,147 +0.02(+1.29%)
Apr 19, 2022 1.470 1.570 1.410 1.550 841,118 +0.05(+3.33%)
Apr 18, 2022 1.280 1.500 1.252 1.500 2,560,778 +0.25(+20.00%)
Apr 14, 2022 1.170 1.260 1.170 1.250 139,537 +0.01(+0.81%)
Apr 13, 2022 1.300 1.310 1.220 1.240 132,756 -0.06(-4.62%)
Apr 12, 2022 1.250 1.320 1.200 1.300 31,800 +0.05(+4.00%)
Apr 11, 2022 1.320 1.350 1.200 1.250 493,574 -0.10(-7.41%)
Apr 08, 2022 1.360 1.360 1.330 1.350 73,104 -0.04(-2.88%)
Apr 07, 2022 1.640 1.640 1.330 1.390 307,185 -0.21(-13.13%)
Apr 06, 2022 1.560 1.680 1.450 1.600 1,780,503 -0.03(-1.84%)
Apr 05, 2022 1.520 1.680 1.520 1.630 2,084,537 +0.05(+3.16%)
Apr 04, 2022 1.500 1.580 1.480 1.580 629,179 +0.08(+5.33%)
Apr 01, 2022 1.450 1.500 1.420 1.500 720,209 +0.10(+7.14%)
Mar 31, 2022 1.290 1.430 1.250 1.400 3,566,148 +0.15(+12.00%)
Mar 30, 2022 1.280 1.280 1.190 1.250 49,997 -0.03(-2.34%)
Mar 29, 2022 1.190 1.300 1.151 1.280 114,879 +0.08(+6.67%)
Mar 28, 2022 1.040 1.220 1.040 1.200 132,022 +0.11(+10.09%)
Mar 25, 2022 1.300 1.320 1.050 1.090 405,296 -0.21(-16.15%)
Mar 24, 2022 1.380 1.440 1.270 1.300 279,607 -0.12(-8.45%)
Mar 23, 2022 1.300 1.460 1.250 1.420 1,376,301 +0.07(+5.19%)
Mar 22, 2022 1.200 1.360 1.160 1.350 812,993 +0.19(+16.38%)
Mar 21, 2022 1.090 1.180 1.070 1.160 558,200 +0.02(+1.75%)
Mar 18, 2022 1.020 1.200 1.020 1.140 562,856 +0.10(+9.62%)
Mar 17, 2022 0.8700 1.040 0.8700 1.040 275,281 +0.09(+9.47%)
Mar 16, 2022 0.8000 1.030 0.8000 0.9500 1,415,916 +0.14(+17.28%)
Mar 15, 2022 0.7700 0.8100 0.7420 0.8100 605,431 +0.07(+8.75%)
Mar 14, 2022 0.8300 0.8400 0.7425 0.7448 269,135 -0.09(-10.52%)
Mar 11, 2022 0.9000 0.9150 0.8200 0.8324 153,628 -0.03(-3.33%)
Mar 10, 2022 0.9200 0.9440 0.8611 0.8611 104,411 -0.08(-8.39%)
Mar 09, 2022 0.9200 0.9600 0.8803 0.9400 114,109 +0.07(+7.92%)
Mar 08, 2022 0.9350 0.9350 0.8367 0.8710 134,692 -0.06(-6.34%)
Mar 07, 2022 0.9650 0.9655 0.9071 0.9300 105,773 -0.03(-3.63%)
Mar 04, 2022 1.000 1.010 0.9034 0.9650 272,646 -0.06(-5.39%)
Mar 03, 2022 1.040 1.040 0.9811 1.020 42,607 -0.02(-1.92%)
Mar 02, 2022 1.050 1.061 1.000 1.040 94,329 +0.02(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.