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 (%)
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%)
Mar 01, 2022 1.060 1.060 1.020 1.022 29,807 -0.03(-2.70%)
Feb 28, 2022 1.080 1.110 1.010 1.050 136,896 +0.00(+0.00%)
Feb 25, 2022 1.000 1.210 0.9420 1.050 314,092 +0.06(+5.53%)
Feb 24, 2022 0.9063 0.9950 0.9016 0.9950 225,832 +0.03(+2.58%)
Feb 23, 2022 1.150 1.200 0.9300 0.9700 4,659,633 -0.11(-10.19%)
Feb 22, 2022 0.9600 1.080 0.9500 1.080 191,967 +0.11(+11.87%)
Feb 18, 2022 0.9654 0 +0.01(+0.56%)
Feb 17, 2022 0.9300 0.9750 0.9202 0.9600 170,557 +0.02(+2.13%)
Feb 16, 2022 0.9147 0.9500 0.8927 0.9400 89,589 +0.00(+0.00%)
Feb 15, 2022 0.8827 0.9600 0.8827 0.9400 289,650 +0.03(+3.30%)
Feb 14, 2022 0.9125 0.9223 0.8700 0.9100 72,315 -0.02(-2.15%)
Feb 11, 2022 0.8800 0.9500 0.8800 0.9300 65,052 +0.01(+0.55%)
Feb 10, 2022 0.8937 0.9300 0.8915 0.9249 367,265 +0.02(+1.66%)
Feb 09, 2022 0.9100 0.9400 0.8861 0.9098 905,304 -0.00(-0.24%)
Feb 08, 2022 0.9000 0.9300 0.8605 0.9120 1,718,926 +0.02(+2.25%)
Feb 07, 2022 0.8900 0.9400 0.8610 0.8919 1,009,663 +0.00(+0.18%)
Feb 04, 2022 0.9035 0.9700 0.8800 0.8903 1,410,570 -0.02(-1.66%)
Feb 03, 2022 0.9100 0.9053 2,654,287 +0.02(+1.72%)
Feb 02, 2022 0.8500 0.9000 0.8300 0.8900 816,312 +0.00(+0.50%)
Feb 01, 2022 0.8700 0.9050 0.8202 0.8856 1,357,502 -0.00(-0.49%)
Jan 31, 2022 0.8915 0.9000 0.8300 0.8900 2,063,812 +0.07(+8.67%)
Jan 28, 2022 0.8500 0.8700 0.8050 0.8190 304,518 -0.03(-3.48%)
Jan 27, 2022 0.8691 0.8700 0.8200 0.8485 195,443 +0.01(+1.20%)
Jan 26, 2022 0.8701 0.8900 0.8198 0.8384 988,586 -0.03(-3.08%)
Jan 25, 2022 0.8638 0.8800 0.8303 0.8650 522,271 -0.03(-2.81%)
Jan 24, 2022 0.8800 0.9429 0.8010 0.8900 2,190,568 +0.00(+0.00%)
Jan 21, 2022 0.9300 0.9500 0.8698 0.8900 333,865 -0.06(-6.32%)
Jan 20, 2022 1.000 1.050 0.9481 0.9500 393,057 -0.04(-4.01%)
Jan 19, 2022 1.000 1.020 0.9800 0.9897 201,335 -0.01(-1.03%)
Jan 18, 2022 1.190 1.200 1.000 1.000 1,063,449 -0.22(-18.03%)
Jan 14, 2022 1.220 0 -0.03(-2.40%)
Jan 13, 2022 1.260 1.289 1.220 1.250 317,674 -0.01(-0.79%)
Jan 12, 2022 1.300 1.300 1.260 1.260 331,622 -0.03(-2.33%)
Jan 11, 2022 1.290 1.310 1.270 1.290 648,519 +0.03(+2.38%)
Jan 10, 2022 1.280 1.320 1.220 1.260 480,879 -0.02(-1.56%)
Jan 07, 2022 1.290 1.310 1.260 1.280 348,552 +0.00(+0.00%)
Jan 06, 2022 1.300 1.310 1.250 1.280 529,143 -0.05(-3.76%)
Jan 05, 2022 1.390 1.390 1.270 1.330 557,041 -0.05(-3.62%)
Jan 04, 2022 1.320 1.470 1.320 1.380 415,752 +0.03(+2.22%)
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.