Skip to main content

China Liberal Education Holdings Ltd (NQ: CLEU )

1.030 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 4.080 4.150 3.990 4.040 231,408 +0.17(+4.39%)
Feb 26, 2021 4.420 4.450 3.850 3.870 514,100 -0.62(-13.81%)
Feb 25, 2021 4.210 4.830 4.050 4.490 1,872,905 +0.40(+9.78%)
Feb 24, 2021 4.020 4.270 4.020 4.090 522,406 +0.01(+0.25%)
Feb 23, 2021 4.400 4.500 4.010 4.080 670,475 -0.51(-11.11%)
Feb 22, 2021 4.400 4.780 4.360 4.590 456,930 +0.06(+1.32%)
Feb 19, 2021 4.870 4.930 4.430 4.530 377,100 -0.19(-4.03%)
Feb 18, 2021 4.510 5.100 4.510 4.720 887,839 +0.13(+2.83%)
Feb 17, 2021 5.060 5.150 4.550 4.590 1,091,032 -0.61(-11.73%)
Feb 16, 2021 5.300 5.750 5.110 5.200 2,694,515 -1.13(-17.85%)
Feb 12, 2021 9.140 9.820 5.650 6.330 100,290,800 +2.28(+56.30%)
Feb 11, 2021 4.080 4.130 3.950 4.050 3,357,825 -0.08(-1.94%)
Feb 10, 2021 4.070 4.200 4.000 4.130 453,056 +0.02(+0.49%)
Feb 09, 2021 4.000 4.220 3.980 4.110 592,721 +0.09(+2.24%)
Feb 08, 2021 3.990 4.100 3.720 4.020 684,164 -0.14(-3.37%)
Feb 05, 2021 4.730 4.980 3.700 4.160 2,868,400 +0.00(+0.00%)
Feb 04, 2021 3.790 4.400 3.780 4.160 6,139,199 +0.41(+10.93%)
Feb 03, 2021 3.720 3.860 3.660 3.750 76,577 +0.03(+0.81%)
Feb 02, 2021 3.730 3.880 3.650 3.720 194,437 +0.03(+0.81%)
Feb 01, 2021 3.730 3.790 3.640 3.690 136,935 +0.02(+0.54%)
Jan 29, 2021 3.780 4.200 3.573 3.670 1,643,800 -0.07(-1.87%)
Jan 28, 2021 3.780 3.890 3.630 3.740 147,517 -0.03(-0.80%)
Jan 27, 2021 3.858 3.950 3.680 3.770 156,545 -0.18(-4.56%)
Jan 26, 2021 4.100 4.140 3.920 3.950 140,793 -0.10(-2.47%)
Jan 25, 2021 3.980 4.200 3.850 4.050 491,780 +0.15(+3.85%)
Jan 22, 2021 3.840 3.940 3.820 3.900 148,700 +0.09(+2.36%)
Jan 21, 2021 3.820 3.870 3.770 3.810 117,373 +0.02(+0.55%)
Jan 20, 2021 3.760 4.190 3.660 3.789 796,386 +0.04(+1.04%)
Jan 19, 2021 3.890 3.890 3.655 3.750 180,495 -0.03(-0.79%)
Jan 15, 2021 3.960 3.990 3.750 3.780 272,800 -0.12(-3.08%)
Jan 14, 2021 3.700 4.080 3.620 3.900 2,051,293 +0.21(+5.69%)
Jan 13, 2021 3.790 3.790 3.630 3.690 213,778 -0.06(-1.60%)
Jan 12, 2021 3.800 3.800 3.720 3.750 65,920 -0.02(-0.53%)
Jan 11, 2021 3.810 3.829 3.680 3.770 130,494 -0.01(-0.26%)
Jan 08, 2021 3.920 3.950 3.680 3.780 340,700 -0.02(-0.53%)
Jan 07, 2021 3.730 4.080 3.450 3.800 1,100,639 +0.17(+4.68%)
Jan 06, 2021 3.800 3.980 3.590 3.630 88,222 -0.15(-3.97%)
Jan 05, 2021 3.840 3.880 3.770 3.780 56,126 -0.12(-3.08%)
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.