Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.211 2.331 2.154 2.154 1,500 -0.02(-0.97%)
Feb 27, 2019 2.243 2.259 2.133 2.176 20,638 -0.09(-4.05%)
Feb 26, 2019 2.387 2.387 2.254 2.267 12,844 -0.10(-4.18%)
Feb 25, 2019 2.324 2.543 2.310 2.366 70,910 -0.07(-2.90%)
Feb 22, 2019 2.338 2.529 2.267 2.437 73,051 +0.13(+5.83%)
Feb 21, 2019 2.366 2.366 2.303 2.303 7,310 -0.04(-1.81%)
Feb 20, 2019 2.402 2.423 2.345 2.345 2,006 +0.07(+3.11%)
Feb 19, 2019 2.303 2.373 2.257 2.274 7,668 -0.05(-2.13%)
Feb 15, 2019 2.232 2.366 2.232 2.324 5,662 +0.06(+2.49%)
Feb 14, 2019 2.239 2.376 2.239 2.267 3,867 -0.04(-1.83%)
Feb 13, 2019 2.310 2.321 2.310 2.310 1,771 +0.04(+1.87%)
Feb 12, 2019 2.288 2.331 2.204 2.267 15,468 +0.01(+0.31%)
Feb 11, 2019 2.402 2.402 2.204 2.260 16,579 -0.11(-4.48%)
Feb 08, 2019 2.239 2.409 2.239 2.366 10,051 +0.11(+4.69%)
Feb 07, 2019 2.331 2.391 2.238 2.260 11,947 -0.11(-4.48%)
Feb 06, 2019 2.387 2.457 2.366 2.366 20,237 +0.00(+0.00%)
Feb 05, 2019 2.444 2.444 2.286 2.366 30,370 -0.10(-4.16%)
Feb 04, 2019 2.536 2.540 2.331 2.469 27,583 -0.02(-0.70%)
Feb 01, 2019 2.168 2.818 2.168 2.486 673,601 +0.32(+15.03%)
Jan 31, 2019 2.137 2.218 2.137 2.161 10,350 -0.06(-2.55%)
Jan 30, 2019 2.161 2.232 2.113 2.218 32,313 +0.01(+0.56%)
Jan 29, 2019 2.077 2.236 2.063 2.206 29,265 +0.16(+7.74%)
Jan 28, 2019 2.040 2.047 2.040 2.047 1,698 -0.03(-1.43%)
Jan 25, 2019 2.048 2.077 2.048 2.077 1,415 +0.02(+0.93%)
Jan 24, 2019 2.096 2.154 2.058 2.058 1,414 -0.05(-2.57%)
Jan 23, 2019 2.056 2.137 2.034 2.112 8,702 +0.06(+3.10%)
Jan 22, 2019 2.084 2.154 2.048 2.048 16,898 -0.08(-3.97%)
Jan 18, 2019 2.161 2.289 2.048 2.133 45,727 -0.07(-3.21%)
Jan 17, 2019 2.112 2.267 2.068 2.204 19,351 +0.15(+7.22%)
Jan 16, 2019 2.084 2.084 2.055 2.055 4,768 -0.01(-0.45%)
Jan 15, 2019 2.098 2.098 2.063 2.065 4,132 -0.03(-1.58%)
Jan 14, 2019 1.971 2.098 1.971 2.098 5,827 +0.15(+7.61%)
Jan 11, 2019 2.077 2.084 1.935 1.950 30,579 -0.17(-8.00%)
Jan 10, 2019 2.020 2.133 2.014 2.119 19,736 -0.06(-2.60%)
Jan 09, 2019 2.183 2.225 2.055 2.176 26,737 -0.01(-0.64%)
Jan 08, 2019 1.942 2.211 1.942 2.190 75,741 +0.15(+7.27%)
Jan 07, 2019 1.935 2.105 1.935 2.041 11,274 +0.06(+3.21%)
Jan 04, 2019 1.907 2.190 1.872 1.978 65,831 +0.14(+7.61%)
Jan 03, 2019 1.921 1.931 1.826 1.838 5,403 -0.13(-6.41%)
Jan 02, 2019 1.971 2.048 1.834 1.964 45,557 -0.05(-2.46%)
Dec 31, 2018 1.681 2.013 1.639 2.013 50,399 +0.37(+22.32%)
Dec 28, 2018 1.716 1.731 1.639 1.646 18,970 -0.07(-4.12%)
Dec 27, 2018 1.731 1.745 1.716 1.716 15,597 -0.06(-3.14%)
Dec 26, 2018 1.775 1.778 1.731 1.772 12,522 -0.03(-1.61%)
Dec 24, 2018 1.695 1.829 1.695 1.801 2,548 +0.15(+8.97%)
Dec 21, 2018 1.907 1.907 1.589 1.653 29,447 -0.25(-13.33%)
Dec 20, 2018 1.921 1.921 1.808 1.907 5,119 -0.14(-6.90%)
Dec 19, 2018 1.985 2.070 1.985 2.048 17,746 +0.06(+3.20%)
Dec 18, 2018 1.992 2.077 1.985 1.985 5,728 -0.01(-0.35%)
Dec 17, 2018 1.949 2.002 1.949 1.992 8,136 -0.02(-1.05%)
Dec 14, 2018 2.013 2.013 2.013 2.013 849 +0.03(+1.69%)
Dec 13, 2018 2.098 2.112 1.978 1.980 16,089 -0.06(-3.02%)
Dec 12, 2018 2.076 2.109 1.992 2.041 7,749 +0.00(+0.00%)
Dec 11, 2018 2.105 2.105 2.036 2.041 11,246 -0.06(-3.02%)
Dec 10, 2018 2.246 2.246 2.034 2.105 14,202 -0.11(-5.10%)
Dec 07, 2018 2.218 2.218 2.119 2.218 10,617 -0.02(-0.95%)
Dec 06, 2018 2.204 2.239 2.162 2.239 7,683 -0.01(-0.63%)
Dec 04, 2018 2.387 2.409 2.112 2.253 12,599 -0.16(-6.45%)
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.