NasdaqGM - Delayed Quote USD

Lead Real Estate Co., Ltd (LRE)

Compare
1.7632
+0.0632
+(3.72%)
At close: January 17 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.77001.77001.71101.76301.76304,200
Jan 16, 20251.79001.79001.78001.79001.79001,900
Jan 15, 20252.00002.00001.67501.86301.863025,500
Jan 14, 20252.04402.06001.94002.06002.06003,800
Jan 13, 20251.94002.07901.93502.01902.019024,400
Jan 10, 20251.66502.06001.66001.94001.940049,900
Jan 8, 20251.68001.72001.67001.67001.670017,500
Jan 7, 20251.78001.85001.70001.70001.700010,000
Jan 6, 20251.82001.85001.54001.54001.540017,200
Jan 3, 20251.90001.90001.82001.82001.82003,900
Jan 2, 20251.88001.92001.83001.87301.87306,800
Dec 31, 20241.86001.91001.85001.85001.85005,600
Dec 30, 20241.97002.01001.85201.94001.94009,600
Dec 27, 20241.92001.99001.87001.97001.970010,300
Dec 26, 20241.87001.99001.85001.90001.900010,500
Dec 24, 20241.92001.92001.92001.92001.9200700
Dec 23, 20241.99001.99001.87901.87901.8790900
Dec 20, 20242.01002.06101.91001.98001.980045,800
Dec 19, 20241.90002.15001.80101.99001.990097,100
Dec 18, 20241.95102.07001.86101.93001.930026,900
Dec 17, 20242.02002.06001.90001.99001.990041,100
Dec 16, 20242.06002.11001.98001.98001.980027,000
Dec 13, 20242.10002.17002.09002.10002.10002,000
Dec 12, 20242.11002.18002.11002.14002.14002,500
Dec 11, 20242.20502.34002.08002.19002.190094,500
Dec 10, 20242.23502.24002.22002.22302.22302,200
Dec 9, 20242.28002.29002.23002.25002.25008,300
Dec 6, 20242.29002.39002.25002.31002.310030,100
Dec 5, 20241.93002.49001.93002.39002.390070,200
Dec 4, 20242.22002.22001.92001.96201.962029,500
Dec 3, 20242.27002.27001.89001.93001.930070,800
Dec 2, 20242.31002.39002.29002.34002.340012,200
Nov 29, 20242.42002.42002.36002.36002.36001,800
Nov 27, 20242.21002.48002.19002.35002.350096,600
Nov 26, 20242.19002.36002.18002.33402.334036,200
Nov 25, 20242.22002.29002.19002.23002.230023,600
Nov 22, 20242.22002.25002.10002.20002.200024,300
Nov 21, 20242.13002.24002.13002.17002.17008,900
Nov 20, 20242.12002.21002.11002.13002.13007,500
Nov 19, 20242.19002.29002.18002.19002.190022,600
Nov 18, 20242.17002.17002.05002.05002.05001,600
Nov 15, 20242.10002.13502.04002.10502.105039,200
Nov 14, 20242.11002.11002.02002.02002.020013,000
Nov 13, 20242.20002.21502.13002.14702.147010,700
Nov 12, 20242.21002.21502.16002.16002.16004,400
Nov 11, 20242.18002.26002.18002.18002.180012,100
Nov 8, 20242.07002.29002.06002.11002.110021,000
Nov 7, 20242.04002.14002.03002.04002.04003,100
Nov 6, 20242.07002.11802.00002.02502.025018,400
Nov 5, 20242.08002.12102.05802.10002.100019,100
Nov 4, 20242.16002.16001.80001.98001.980047,000
Nov 1, 20242.15002.20301.94001.97001.970071,300
Oct 31, 20241.67002.45001.63002.30002.3000548,500
Oct 30, 20241.65001.74001.65001.67001.670012,300
Oct 29, 20241.62701.67001.59001.64001.64004,100
Oct 28, 20241.71001.73001.68001.70001.700020,000
Oct 25, 20241.50001.68001.45001.63001.63004,000
Oct 24, 20241.58001.61001.50101.59001.59006,600
Oct 23, 20241.64201.64201.54401.55501.555012,000
Oct 22, 20241.65001.65001.60001.60001.60001,700
Oct 21, 20241.57001.69001.57001.59001.59004,900
Oct 18, 20241.56001.65001.56001.62001.62001,800
Oct 17, 20241.52001.65001.51001.56001.56006,100
Oct 16, 20241.71001.71001.60001.61001.61004,800
Oct 15, 20241.64501.65201.64001.64001.64002,600
Oct 14, 20241.69001.69001.64001.64001.64004,200
Oct 11, 20241.63801.69001.63001.67001.67006,300
Oct 10, 20241.60801.71001.60001.65001.65005,700
Oct 9, 20241.70001.70001.64001.69001.69005,500
Oct 8, 20241.61001.71901.52001.70001.700063,400
Oct 7, 20241.48301.62001.48301.52501.52502,600
Oct 4, 20241.64001.64001.50501.51001.51001,300
Oct 3, 20241.57501.60001.54501.58201.58205,100
Oct 2, 20241.62701.62701.56001.56001.56001,500
Oct 1, 20241.54001.55001.50501.54001.54004,500
Sep 30, 20241.58101.62001.57001.57101.57103,200
Sep 27, 20241.55001.63001.49501.60001.60003,500
Sep 26, 20241.48001.60601.48001.58001.58008,600
Sep 25, 20241.58001.59001.51001.54001.540014,800
Sep 24, 20241.38001.58001.38001.53001.530026,700
Sep 23, 20241.35001.36701.35001.35001.35001,400
Sep 20, 20241.32001.36001.28001.31001.310017,400
Sep 19, 20241.30101.41001.26001.37001.37008,400
Sep 18, 20241.42501.47001.37501.37501.37503,100
Sep 17, 20241.39001.48001.36001.44101.441010,500
Sep 16, 20241.45001.45001.33001.40001.40006,600
Sep 13, 20241.36001.40001.32001.40001.40007,100
Sep 12, 20241.37001.49001.19001.27001.270014,100
Sep 11, 20241.40001.41001.36001.36001.36002,400
Sep 10, 20241.51001.51001.39001.40501.40504,300
Sep 9, 20241.40001.57001.40001.47001.47003,100
Sep 6, 20241.40901.42001.39001.41001.41006,000
Sep 5, 20241.32001.57001.32001.49001.490026,700
Sep 4, 20241.48001.49001.34101.38001.380021,100
Sep 3, 20241.52001.64001.50001.51001.51004,200
Aug 30, 20241.57001.64001.57001.58501.58504,300
Aug 29, 20241.51001.56001.51001.55001.55003,900
Aug 28, 20241.48001.59001.46701.57001.570016,500
Aug 27, 20241.61001.63001.52001.53001.53007,100
Aug 26, 20241.58001.72001.48001.61001.610011,300
Aug 23, 20241.64001.69001.50001.57501.575024,500
Aug 22, 20241.72001.72001.61001.61001.61004,000
Aug 21, 20241.62001.84001.62001.73001.730046,400
Aug 20, 20241.67501.75001.62101.71001.710010,600
Aug 19, 20241.67501.71001.62001.68001.68007,200
Aug 16, 20241.58001.74001.58001.67001.67008,600
Aug 15, 20241.70001.70001.61001.67001.670019,200
Aug 14, 20241.69001.81001.61001.71001.710080,800
Aug 13, 20241.55001.65001.55001.61001.61004,000
Aug 12, 20241.58001.59001.53001.54001.540018,400
Aug 9, 20241.63001.63001.57001.63001.63005,800
Aug 8, 20241.58001.66001.58001.60001.600012,000
Aug 7, 20241.65001.67001.58001.61001.610044,800
Aug 6, 20241.57001.70001.57001.65001.65008,100
Aug 5, 20241.64001.72001.58001.64001.640029,800
Aug 2, 20241.95901.95901.67001.71001.710041,000
Aug 1, 20242.01202.05001.86001.97001.970045,100
Jul 31, 20242.00902.13001.95001.98001.980083,400
Jul 30, 20242.18002.34002.05002.10002.1000226,000
Jul 29, 20242.00002.13002.00002.04002.040027,200
Jul 26, 20241.92002.06001.92002.01002.010063,700
Jul 25, 20241.98002.01001.86001.98001.980080,600
Jul 24, 20241.88002.14001.86002.05002.0500119,600
Jul 23, 20241.88001.99301.85001.92501.9250103,900
Jul 22, 20241.91002.02001.85001.97001.970085,300
Jul 19, 20241.93002.01001.80001.95001.950058,100
Jul 18, 20241.91002.07001.91001.95001.9500118,100
Jul 17, 20242.04002.17001.70001.93001.9300221,100
Jul 16, 20241.68002.47001.66702.10002.10001,122,700
Jul 15, 20241.64001.74101.59001.67701.677061,400
Jul 12, 20241.59901.87001.52001.60001.6000118,300
Jul 11, 20241.56001.63001.48001.51401.514043,600
Jul 10, 20241.76001.77001.47001.49001.490093,600
Jul 9, 20241.70001.79001.65001.68001.680068,700
Jul 8, 20241.77001.84001.72001.80001.800049,800
Jul 5, 20241.95001.96001.80001.82001.820034,200
Jul 3, 20241.85001.90001.75001.84001.840051,300
Jul 2, 20242.04002.08001.60001.90001.9000111,900
Jul 1, 20242.24002.24002.00002.08002.080073,200
Jun 28, 20242.20002.38002.05002.21002.2100122,900
Jun 27, 20242.58002.60002.20002.30502.3050229,200
Jun 26, 20242.39002.92002.16002.57502.5750493,800
Jun 25, 20242.53002.76001.91002.55002.55001,337,500
Jun 24, 20249.480013.76002.39003.08003.08003,168,200
Jun 21, 20247.13009.42006.92008.70008.7000238,300
Jun 20, 20246.48008.06006.35007.14007.140084,200
Jun 18, 20247.19007.19005.72006.50006.500064,000
Jun 17, 20246.37006.77006.13506.62006.620041,200
Jun 14, 20245.68006.18005.13006.18006.180023,800
Jun 13, 20244.75005.33004.75005.20005.200011,900
Jun 12, 20244.70004.90004.70004.80004.80006,800
Jun 11, 20244.70004.75004.69504.75004.75002,300
Jun 10, 20244.76004.87504.75004.76004.76007,600
Jun 7, 20244.82004.89204.70004.70004.70002,800
Jun 6, 20245.25005.25005.09005.09005.0900600
Jun 5, 20245.00005.00005.00005.00005.0000-
Jun 4, 20245.00005.00004.90005.00005.00001,600
Jun 3, 20245.00005.00005.00005.00005.0000700
May 31, 20245.36005.36004.96704.96704.96702,300
May 30, 20245.28005.31005.24005.26005.26003,100
May 29, 20244.95004.95004.95004.95004.9500100
May 28, 20244.95004.95004.95004.95004.9500500
May 24, 20244.85004.98004.85004.98004.9800600
May 23, 20244.91005.36004.80004.81904.819011,200
May 22, 20244.57504.79004.25004.79004.79004,100
May 21, 20244.83004.86004.70004.74004.74008,700
May 20, 20244.74004.77004.42004.77004.77006,700
May 17, 20244.00004.54003.93004.52004.52008,100
May 16, 20243.73004.20003.72003.80003.800011,500
May 15, 20243.60003.60003.60003.60003.6000800
May 14, 20243.00003.64002.89003.50303.503013,900
May 13, 20243.37003.37003.37003.37003.3700-
May 10, 20243.37003.37003.37003.37003.3700100
May 9, 20243.37003.37003.37003.37003.3700-
May 8, 20243.37003.37003.37003.37003.3700-
May 7, 20243.36003.37003.36003.37003.3700600
May 6, 20242.96002.96002.96002.96002.9600400
May 3, 20243.15503.15502.84002.84002.84005,600
May 2, 20243.21003.21003.21003.21003.2100400
May 1, 20243.09003.09003.09003.09003.0900500
Apr 30, 20242.94003.10002.93003.10003.10005,100
Apr 29, 20242.75003.35002.75003.01903.019016,400
Apr 26, 20243.00003.00002.70002.71002.71008,700
Apr 25, 20243.35003.35002.92003.07103.07103,500
Apr 24, 20243.00003.00003.00003.00003.0000-
Apr 23, 20243.00003.00003.00003.00003.0000600
Apr 22, 20242.87002.87002.87002.87002.87001,500
Apr 19, 20243.30003.30003.26003.26003.26001,900
Apr 18, 20243.26003.26103.26003.26103.26102,400
Apr 17, 20243.54003.54003.54003.54003.5400700
Apr 16, 20243.54003.54003.54003.54003.54001,600
Apr 15, 20244.06004.06003.92003.94003.94001,200
Apr 12, 20243.35003.35003.35003.35003.3500-
Apr 11, 20243.71003.71003.34003.35003.3500600
Apr 10, 20243.68003.68003.33003.33003.33001,300
Apr 9, 20243.72003.82603.70003.70003.700011,700
Apr 8, 20244.01004.01004.01004.01004.0100200
Apr 5, 20244.17004.17004.02804.02804.0280500
Apr 4, 20244.16004.16004.16004.16004.1600-
Apr 3, 20244.16004.16004.16004.16004.1600100
Apr 2, 20244.05004.05004.05004.05004.0500-
Apr 1, 20244.05004.05004.05004.05004.0500300
Mar 28, 20244.05004.05004.05004.05004.0500200
Mar 27, 20243.84003.84003.84003.84003.8400-
Mar 26, 20243.93004.33003.58003.84003.84001,700
Mar 25, 20243.52703.78003.52703.78003.78001,100
Mar 22, 20243.70003.70003.70003.70003.7000-
Mar 21, 20243.70003.84003.61003.70003.70002,600
Mar 20, 20243.85003.85003.85003.85003.8500-
Mar 19, 20243.70003.85003.65003.85003.8500600
Mar 18, 20243.78003.78003.75003.75003.75001,500
Mar 15, 20243.87003.87003.75003.76003.76002,000
Mar 14, 20243.56003.95003.56003.77003.770017,200
Mar 13, 20244.47004.47003.66003.73003.730028,800
Mar 12, 20245.54005.55004.58004.67004.670019,200
Mar 11, 20245.50005.54005.15005.22005.220034,100
Mar 8, 20245.54005.55005.34005.34005.340024,400
Mar 7, 20245.44105.44105.17505.38005.380029,100
Mar 6, 20245.17005.49905.12005.49905.499041,900
Mar 5, 20244.99505.47004.99505.47005.470024,500
Mar 4, 20244.67005.20004.67005.20005.200010,000
Mar 1, 20244.62004.72004.56004.63004.630014,800
Feb 29, 20244.50004.85004.26004.33004.330016,100
Feb 28, 20244.57004.57004.57004.57004.5700500
Feb 27, 20244.57004.57004.57004.57004.5700800
Feb 26, 20244.57004.57004.57004.57004.5700200
Feb 23, 20244.57004.57004.57004.57004.5700600
Feb 22, 20244.50004.50004.50004.50004.5000600
Feb 21, 20244.50004.50004.50004.50004.5000800
Feb 20, 20244.59004.74003.97004.10004.10003,200
Feb 16, 20245.19005.19005.19005.19005.1900-
Feb 15, 20245.06005.19005.06005.19005.19001,500
Feb 14, 20245.05005.07505.05005.05505.0550600
Feb 13, 20245.37005.37004.93004.96004.96004,300
Feb 12, 20245.10005.10005.10005.10005.1000-
Feb 9, 20245.15005.15005.10005.10005.1000800
Feb 8, 20245.15005.15005.12505.14005.14001,800
Feb 7, 20245.02005.28005.02005.28005.2800500
Feb 6, 20245.20005.23005.02005.02005.02003,800
Feb 5, 20245.23005.29905.22005.29905.29901,900
Feb 2, 20245.23005.32005.04005.06005.060019,600
Feb 1, 20245.26005.32005.26005.32005.32002,400
Jan 31, 20245.34305.34305.26005.34005.34002,200
Jan 30, 20245.26005.30305.23405.26005.26004,700
Jan 29, 20245.36005.36005.22405.26005.26006,500
Jan 26, 20246.51006.82905.25005.25005.250024,000
Jan 25, 20245.51005.51005.49005.50005.50006,400
Jan 24, 20245.25005.54005.15005.17005.17002,300
Jan 23, 20245.37105.51005.20005.20005.20004,000
Jan 22, 20245.35205.35205.01005.01005.01003,300
Jan 19, 20245.39005.50005.28005.30005.30003,600
Jan 18, 20245.28005.36005.28005.28005.2800800

Related Tickers

KDCCF Kadestone Capital Corp.
0.5903
0.00%
 
CDI.NZ CDL Investments New Zealand Limited
0.7800
0.00%
 
FRI.AX Finbar Group Limited
0.8150
+2.52%
 
SIRI.BK Sansiri Public Company Limited
1.6900
-0.59%
 
5200.KL UOA Development Bhd
1.7200
0.00%
 
AVJ.AX AVJennings Limited
0.7150
+0.70%
 
CHVKY China Vanke Co., Ltd.
0.3586
+3.94%
 
MVC.MC Metrovacesa S.A.
8.70
-0.34%
 
MRNO Murano Global Investments Plc
11.05
-0.41%
 
OZ Belpointe PREP, LLC
60.75
+0.41%