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 28, 2021 3.230 3.290 3.140 3.220 471,589 -0.02(-0.62%)
May 27, 2021 3.360 3.360 3.200 3.240 766,838 -0.08(-2.41%)
May 26, 2021 3.450 3.540 3.300 3.320 778,627 -0.15(-4.32%)
May 25, 2021 3.400 3.600 3.330 3.470 1,003,282 +0.14(+4.20%)
May 24, 2021 3.400 3.495 3.295 3.330 434,822 -0.11(-3.20%)
May 21, 2021 3.370 3.640 3.310 3.440 3,308,811 +0.10(+2.99%)
May 20, 2021 3.200 3.380 3.160 3.340 524,155 +0.17(+5.36%)
May 19, 2021 3.250 3.260 3.110 3.170 493,828 -0.13(-3.94%)
May 18, 2021 3.530 3.530 3.180 3.300 1,283,454 -0.21(-5.98%)
May 17, 2021 3.540 3.600 3.370 3.510 728,170 -0.04(-1.13%)
May 14, 2021 3.510 3.620 3.455 3.550 949,400 +0.14(+4.11%)
May 13, 2021 3.600 3.720 3.320 3.410 548,816 -0.22(-6.06%)
May 12, 2021 3.690 3.910 3.600 3.630 1,027,288 -0.08(-2.16%)
May 11, 2021 3.450 3.830 3.450 3.710 637,000 +0.09(+2.49%)
May 10, 2021 3.640 3.710 3.510 3.620 469,199 -0.01(-0.28%)
May 07, 2021 3.680 3.770 3.590 3.630 1,523,145 -0.02(-0.55%)
May 06, 2021 3.730 3.830 3.590 3.650 726,614 -0.10(-2.67%)
May 05, 2021 3.880 3.930 3.720 3.750 595,307 -0.12(-3.10%)
May 04, 2021 3.830 3.900 3.700 3.870 280,217 +0.05(+1.31%)
May 03, 2021 3.740 4.070 3.650 3.820 1,162,513 +0.21(+5.82%)
Apr 30, 2021 3.640 3.750 3.570 3.610 315,800 -0.03(-0.82%)
Apr 29, 2021 3.740 4.090 3.590 3.640 1,284,600 -0.09(-2.41%)
Apr 28, 2021 3.780 3.860 3.720 3.730 261,327 -0.11(-2.86%)
Apr 27, 2021 3.690 4.050 3.580 3.840 1,690,204 +0.23(+6.37%)
Apr 26, 2021 3.640 3.800 3.560 3.610 764,357 -0.01(-0.28%)
Apr 23, 2021 3.530 3.640 3.501 3.620 98,100 +0.12(+3.43%)
Apr 22, 2021 3.530 3.650 3.450 3.500 157,475 +0.01(+0.29%)
Apr 21, 2021 3.530 3.580 3.400 3.490 283,623 +0.06(+1.75%)
Apr 20, 2021 3.400 3.480 3.340 3.430 190,486 +0.01(+0.29%)
Apr 19, 2021 3.500 3.760 3.350 3.420 1,420,546 -0.10(-2.84%)
Apr 16, 2021 3.540 3.710 3.400 3.520 543,500 -0.03(-0.85%)
Apr 15, 2021 3.760 4.300 3.420 3.550 4,367,043 -0.13(-3.53%)
Apr 14, 2021 3.720 3.760 3.650 3.680 192,735 -0.08(-2.13%)
Apr 13, 2021 3.730 3.830 3.650 3.760 125,714 +0.04(+1.08%)
Apr 12, 2021 3.800 3.950 3.650 3.720 233,475 -0.08(-2.11%)
Apr 09, 2021 3.820 3.935 3.760 3.800 229,000 -0.06(-1.55%)
Apr 08, 2021 3.850 4.260 3.760 3.860 2,354,608 +0.02(+0.52%)
Apr 07, 2021 3.820 4.170 3.710 3.840 1,302,652 -0.04(-1.03%)
Apr 06, 2021 3.950 4.140 3.810 3.880 513,844 -0.04(-1.02%)
Apr 05, 2021 4.070 4.100 3.820 3.920 348,966 -0.21(-5.08%)
Apr 01, 2021 3.900 4.180 3.850 4.130 849,000 +0.11(+2.74%)
Mar 31, 2021 3.680 4.490 3.680 4.020 13,615,466 +0.36(+9.84%)
Mar 30, 2021 3.750 3.790 3.600 3.660 607,325 -0.20(-5.18%)
Mar 29, 2021 4.400 4.930 3.750 3.860 3,647,443 -1.08(-21.86%)
Mar 26, 2021 4.500 7.630 4.310 4.940 60,656,300 +1.12(+29.32%)
Mar 25, 2021 3.600 3.850 3.590 3.820 199,570 +0.09(+2.41%)
Mar 24, 2021 4.000 4.100 3.680 3.730 188,964 -0.25(-6.28%)
Mar 23, 2021 4.130 4.180 3.940 3.980 287,341 -0.14(-3.40%)
Mar 22, 2021 4.150 4.270 4.080 4.120 223,032 -0.12(-2.83%)
Mar 19, 2021 4.100 4.880 3.850 4.240 1,837,800 +0.19(+4.69%)
Mar 18, 2021 4.000 4.220 3.950 4.050 564,138 -0.01(-0.25%)
Mar 17, 2021 3.950 4.120 3.860 4.060 239,376 +0.00(+0.00%)
Mar 16, 2021 4.250 4.290 4.010 4.060 310,141 -0.14(-3.33%)
Mar 15, 2021 3.940 4.300 3.940 4.200 418,950 +0.25(+6.33%)
Mar 12, 2021 3.770 4.150 3.770 3.950 374,800 +0.08(+2.07%)
Mar 11, 2021 3.790 4.060 3.750 3.870 689,283 +0.09(+2.38%)
Mar 10, 2021 3.810 3.880 3.610 3.780 973,222 +0.11(+3.00%)
Mar 09, 2021 3.460 3.790 3.440 3.670 413,253 +0.23(+6.69%)
Mar 08, 2021 3.470 3.590 3.390 3.440 183,827 +0.03(+0.88%)
Mar 05, 2021 3.520 3.690 3.190 3.410 658,100 +0.00(+0.00%)
Mar 04, 2021 3.820 3.870 3.310 3.410 308,668 -0.42(-10.97%)
Mar 03, 2021 3.930 4.040 3.830 3.830 169,981 -0.08(-2.05%)
Mar 02, 2021 4.000 4.050 3.895 3.910 220,079 -0.13(-3.22%)
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.