UK markets close in 3 hours 26 minutes

China Liberal Education Holdings Limited (CLEU)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.0800-0.0200 (-1.82%)
At close: 04:00PM EDT
1.0900 +0.01 (+0.93%)
After hours: 04:48PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.11001.11001.04001.08001.080010,700
29 Apr 20241.10001.12401.05001.11701.117018,100
26 Apr 20241.07001.14001.06001.08001.080030,400
25 Apr 20241.04001.16001.03001.12001.120034,600
24 Apr 20241.10001.14001.05001.11001.110033,100
23 Apr 20241.09001.11001.03001.07001.0700187,900
22 Apr 20241.01301.09001.01301.09001.090028,700
19 Apr 20241.03001.07801.01001.05901.059020,600
18 Apr 20240.98001.05000.98001.03101.031025,200
17 Apr 20241.00101.05001.00001.00001.000028,200
16 Apr 20240.95801.00000.94900.99000.990026,500
15 Apr 20241.02001.06000.92000.97600.976041,700
12 Apr 20241.00001.00000.94000.97000.970027,700
11 Apr 20240.97000.97000.92000.92400.924033,000
10 Apr 20240.96001.02000.96000.97000.970024,700
09 Apr 20240.92401.00000.92400.92500.925015,000
08 Apr 20240.93000.99000.93000.94100.941018,100
05 Apr 20240.92001.03000.92000.96000.960011,800
04 Apr 20240.92301.01300.92300.98000.980051,700
03 Apr 20240.96201.03800.91000.94500.945026,800
02 Apr 20241.00001.06000.98001.04001.040019,500
01 Apr 20240.99201.06700.98000.98000.980017,600
28 Mar 20241.03001.17501.03001.06001.06007,100
27 Mar 20241.11501.18901.02001.03001.030029,100
26 Mar 20241.18001.21001.00001.03001.030056,200
25 Mar 20241.13001.20001.10001.13001.130031,000
22 Mar 20241.27001.28001.04001.05001.050059,900
21 Mar 20241.15001.30001.14001.29001.2900110,700
20 Mar 20241.11001.22001.08001.10001.100059,200
19 Mar 20241.12001.24001.09001.11001.110082,300
18 Mar 20241.04001.19000.96501.16001.1600110,900
15 Mar 20240.90001.00000.88000.99800.998065,800
14 Mar 20240.88000.93000.86000.88000.880037,100
13 Mar 20240.78801.03000.78800.91000.9100356,000
12 Mar 20241.02001.18001.02001.04001.040082,300
11 Mar 20241.20001.22000.91401.03001.0300210,900
08 Mar 20241.40001.40601.20001.22001.2200192,600
07 Mar 20241.58001.62001.44001.46001.4600237,200
06 Mar 20241.73001.73001.60001.60001.6000143,000
05 Mar 20241.90001.91001.78001.79001.7900114,000
04 Mar 20242.02002.08001.80001.96001.960053,100
01 Mar 20242.10002.10002.01002.05002.050054,200
29 Feb 20242.18502.21702.00002.15002.1500155,400
28 Feb 20242.25002.25002.10002.14002.140045,600
27 Feb 20242.15002.26002.15002.25002.250052,900
26 Feb 20242.35002.35001.99002.15002.150076,700
23 Feb 20242.40002.45002.24002.35002.350051,600
22 Feb 20242.60002.62002.34002.39002.3900291,200
21 Feb 20242.60002.77002.60002.60002.6000431,800
20 Feb 20242.75002.75002.35002.57002.5700178,200
16 Feb 20242.71002.90002.35902.75002.7500887,200
15 Feb 20242.65002.90002.65002.81002.8100397,300
14 Feb 20242.40002.69702.40002.60002.600034,400
13 Feb 20242.45002.63502.35002.45002.4500565,000
12 Feb 20242.45002.53002.30002.49002.490061,700
09 Feb 20242.63002.69002.27002.41002.4100269,100
08 Feb 20242.76002.79002.60002.72002.720098,400
07 Feb 20242.60002.96002.41002.85002.8500468,400
06 Feb 20241.75002.34001.72002.27002.270089,600
05 Feb 20241.81001.98001.76001.77001.770040,600
02 Feb 20242.12002.16501.75001.89001.8900101,200
01 Feb 20242.56002.57002.10002.14002.1400102,600
31 Jan 20242.47002.75002.47002.60002.600045,700
30 Jan 20242.45002.73002.38002.45502.4550445,500
29 Jan 20242.60002.69002.30002.50002.5000371,900
26 Jan 20242.30002.60002.30002.56002.5600288,500
25 Jan 20242.48002.50002.30002.30002.300011,000
24 Jan 20242.39002.54002.03002.53002.530072,200
23 Jan 20242.63002.63002.25002.50002.500062,900
22 Jan 20241.80002.89001.72002.63002.6300158,600
19 Jan 20242.02002.35001.77002.06002.060095,700
19 Jan 20241:15 Stock split
18 Jan 20242.40002.70002.25002.50502.505058,240
17 Jan 20242.55002.61002.40002.46002.460029,947
16 Jan 20242.47502.70002.40002.56502.565011,253
12 Jan 20242.55002.85002.55002.59502.595011,160
11 Jan 20242.70002.77502.56502.76002.760012,687
10 Jan 20242.97002.98502.67002.71502.71506,153
09 Jan 20242.43003.00002.43003.00003.000034,293
08 Jan 20242.77502.77502.55002.65502.655015,240
05 Jan 20242.80502.94002.73002.83502.835018,620
04 Jan 20242.41503.09002.41503.09003.090086,880
03 Jan 20242.85002.85002.56502.58002.5800562,233
02 Jan 20242.83502.91002.58002.70002.700024,080
29 Dec 20232.32502.82002.29502.70002.7000157,267
28 Dec 20232.26502.40002.25002.40002.40009,313
27 Dec 20232.25002.32502.25002.26502.265011,673
26 Dec 20232.25002.38502.25002.31002.31006,360
22 Dec 20232.40002.47502.16002.38502.385015,960
21 Dec 20232.25002.49002.25002.34002.34009,140
20 Dec 20232.40002.40002.25002.28002.28007,000
19 Dec 20232.44502.44502.35502.37002.37002,347
18 Dec 20232.40002.53502.37002.44502.44504,613
15 Dec 20232.70002.70002.41502.46002.460019,373
14 Dec 20232.92502.92502.59502.70002.70009,167
13 Dec 20232.85003.00002.73002.88002.88007,787
12 Dec 20233.00003.00002.41502.73002.730010,080
11 Dec 20233.30003.57002.71503.00003.000021,180
08 Dec 20233.82504.12503.30003.40503.405041,227
07 Dec 20232.85004.74002.83504.03504.035099,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...