Skip to main content

China Liberal Education Holdings Ltd (NQ: CLEU )

0.2648 -0.0052 (-1.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.635 7.650 6.002 6.660 73,414 -0.67(-9.20%)
Aug 30, 2023 7.500 7.500 6.750 7.335 108,803 +0.81(+12.41%)
Aug 29, 2023 6.240 7.050 5.974 6.525 109,268 +0.61(+10.27%)
Aug 28, 2023 4.950 6.284 4.935 5.918 180,996 +0.97(+19.55%)
Aug 25, 2023 4.950 4.950 4.515 4.950 55,766 +0.06(+1.23%)
Aug 24, 2023 4.245 5.250 4.207 4.890 161,280 +0.52(+12.03%)
Aug 23, 2023 3.776 4.498 3.776 4.365 96,832 +0.32(+7.78%)
Aug 22, 2023 4.050 4.500 3.765 4.050 192,820 -0.60(-12.90%)
Aug 21, 2023 5.250 5.370 4.650 4.650 214,522 -0.90(-16.22%)
Aug 18, 2023 4.500 5.771 4.500 5.550 160,660 +0.58(+11.78%)
Aug 17, 2023 6.033 6.223 4.083 4.965 340,279 -1.56(-23.93%)
Aug 16, 2023 6.450 6.780 6.450 6.527 118,386 +0.05(+0.72%)
Aug 15, 2023 10.53 10.85 5.850 6.480 557,846 -5.07(-43.90%)
Aug 14, 2023 37.50 38.25 11.25 11.55 995,548 -26.10(-69.32%)
Aug 11, 2023 37.50 38.55 36.15 37.65 155,731 -0.75(-1.95%)
Aug 10, 2023 40.50 40.80 36.60 38.40 266,712 +0.00(+0.00%)
Aug 09, 2023 33.30 38.55 31.05 38.40 951,332 +6.60(+20.75%)
Aug 08, 2023 32.25 32.40 31.50 31.80 93,750 -0.30(-0.93%)
Aug 07, 2023 31.65 32.40 30.00 32.10 110,966 +0.75(+2.39%)
Aug 04, 2023 30.30 32.85 30.00 31.35 170,077 +0.75(+2.45%)
Aug 03, 2023 28.65 30.90 26.25 30.60 193,286 +1.50(+5.15%)
Aug 02, 2023 29.40 30.45 28.55 29.10 79,394 -0.30(-1.02%)
Aug 01, 2023 29.70 30.60 27.75 29.40 153,809 +0.90(+3.16%)
Jul 31, 2023 26.10 28.50 21.45 28.50 325,240 +4.20(+17.28%)
Jul 28, 2023 23.40 25.20 23.10 24.30 46,422 -0.45(-1.82%)
Jul 27, 2023 27.45 27.60 24.30 24.75 34,683 -2.70(-9.84%)
Jul 26, 2023 26.25 27.75 26.25 27.45 26,029 +0.15(+0.55%)
Jul 25, 2023 25.50 28.20 25.20 27.30 135,729 +1.95(+7.69%)
Jul 24, 2023 23.85 26.55 23.32 25.35 67,950 -1.35(-5.06%)
Jul 21, 2023 25.65 27.00 25.20 26.70 41,668 +1.95(+7.88%)
Jul 20, 2023 26.70 27.00 24.75 24.75 45,891 -2.25(-8.33%)
Jul 19, 2023 24.90 27.00 24.68 27.00 149,021 +1.95(+7.78%)
Jul 18, 2023 24.90 25.95 22.65 25.05 404,993 -0.15(-0.60%)
Jul 17, 2023 22.80 25.50 22.20 25.20 197,471 +2.10(+9.09%)
Jul 14, 2023 22.35 23.55 20.85 23.10 130,432 +1.80(+8.45%)
Jul 13, 2023 22.80 23.25 19.95 21.30 82,412 -1.50(-6.58%)
Jul 12, 2023 22.65 23.25 21.45 22.80 157,878 +0.15(+0.66%)
Jul 11, 2023 21.00 22.95 20.55 22.65 199,451 +1.65(+7.86%)
Jul 10, 2023 20.85 21.00 20.10 21.00 79,066 +0.30(+1.45%)
Jul 07, 2023 19.50 21.00 18.82 20.70 157,439 +1.05(+5.34%)
Jul 06, 2023 19.50 19.95 17.85 19.65 181,723 +0.75(+3.97%)
Jul 05, 2023 18.15 18.90 17.25 18.90 192,291 +0.90(+5.00%)
Jul 03, 2023 18.00 18.30 16.50 18.00 87,146 +0.75(+4.35%)
Jun 30, 2023 16.35 17.55 15.75 17.25 89,842 +0.75(+4.55%)
Jun 29, 2023 17.70 17.93 15.90 16.50 25,880 -1.35(-7.56%)
Jun 28, 2023 18.00 19.80 17.85 17.85 121,760 -0.45(-2.46%)
Jun 27, 2023 17.55 18.30 16.65 18.30 26,860 +0.75(+4.27%)
Jun 26, 2023 18.15 19.20 16.50 17.55 67,463 -0.30(-1.68%)
Jun 23, 2023 16.50 17.85 16.05 17.85 70,180 +1.35(+8.18%)
Jun 22, 2023 16.35 16.95 15.00 16.50 111,121 +0.45(+2.80%)
Jun 21, 2023 15.00 16.50 14.99 16.05 60,242 +1.05(+7.00%)
Jun 20, 2023 14.85 15.00 14.21 15.00 24,601 +0.00(+0.00%)
Jun 16, 2023 13.80 15.00 13.72 15.00 41,176 +1.50(+11.11%)
Jun 15, 2023 13.50 14.27 13.47 13.50 59,774 +0.48(+3.70%)
Jun 14, 2023 14.70 14.70 12.75 13.02 7,062 -1.38(-9.59%)
Jun 13, 2023 13.95 14.70 13.95 14.40 16,390 +0.30(+2.14%)
Jun 12, 2023 13.44 14.25 13.05 14.10 275,269 +1.05(+8.03%)
Jun 09, 2023 12.75 13.35 12.30 13.05 37,441 +0.30(+2.35%)
Jun 08, 2023 12.60 13.05 11.93 12.75 98,236 +0.15(+1.19%)
Jun 07, 2023 12.45 12.60 11.70 12.60 297,311 -0.15(-1.16%)
Jun 06, 2023 12.15 12.75 11.70 12.75 85,229 +0.90(+7.58%)
Jun 05, 2023 11.70 12.15 11.10 11.85 83,585 +0.30(+2.60%)
Jun 02, 2023 12.00 12.00 10.26 11.55 221,072 +0.45(+4.05%)
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.