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 (%)
Mar 29, 2018 1.597 1.597 1.597 0 -0.20(-11.03%)
Mar 28, 2018 2.012 2.650 1.759 1.795 4,309,284 +0.13(+8.08%)
Mar 26, 2018 1.660 1.660 1.660 78 -0.16(-8.77%)
Mar 23, 2018 1.692 1.820 1.660 1.820 5,641 +0.16(+9.62%)
Mar 22, 2018 1.724 1.724 1.660 1.660 14,841 -0.10(-5.45%)
Mar 21, 2018 1.756 1.763 1.692 1.756 15,068 +0.06(+3.77%)
Mar 20, 2018 1.724 1.756 1.692 1.692 13,613 -0.03(-1.85%)
Mar 19, 2018 1.756 1.788 1.724 1.724 14,066 +0.00(+0.00%)
Mar 16, 2018 1.852 1.852 1.724 1.724 25,655 -0.13(-6.90%)
Mar 15, 2018 1.805 2.136 1.756 1.852 262,924 +0.05(+2.62%)
Mar 14, 2018 1.788 1.814 1.788 1.805 3,603 +0.02(+0.93%)
Mar 13, 2018 1.803 1.817 1.788 1.788 2,528 +0.00(+0.00%)
Mar 12, 2018 1.791 1.791 1.756 1.788 4,974 -0.03(-1.75%)
Mar 09, 2018 1.820 1.820 1.788 1.820 2,035 +0.03(+1.79%)
Mar 08, 2018 1.820 1.820 1.788 1.788 945 -0.10(-5.08%)
Mar 07, 2018 1.852 1.884 1.852 1.884 438 +0.00(+0.00%)
Mar 06, 2018 1.852 1.884 1.852 1.884 346 +0.06(+3.51%)
Mar 05, 2018 1.756 1.852 1.756 1.820 12,436 +0.06(+3.64%)
Mar 02, 2018 1.820 1.852 1.756 1.756 17,844 -0.13(-6.78%)
Mar 01, 2018 1.852 1.932 1.852 1.884 7,675 +0.06(+3.51%)
Feb 28, 2018 1.756 1.980 1.756 1.820 51,902 +0.06(+3.64%)
Feb 27, 2018 2.012 2.012 1.756 1.756 20,143 -0.29(-14.06%)
Feb 26, 2018 1.884 2.044 1.884 2.044 50,878 +0.22(+12.28%)
Feb 23, 2018 1.852 1.884 1.788 1.820 7,254 -0.03(-1.72%)
Feb 22, 2018 1.788 1.852 1.788 1.852 5,978 +0.06(+3.57%)
Feb 21, 2018 1.852 1.852 1.788 1.788 2,712 -0.10(-5.08%)
Feb 20, 2018 1.724 1.884 1.724 1.884 19,185 +0.18(+10.28%)
Feb 16, 2018 1.708 1.708 1.708 0 +0.02(+0.94%)
Feb 15, 2018 1.836 1.836 1.628 1.692 29,447 -0.13(-7.02%)
Feb 14, 2018 1.852 1.852 1.820 1.820 15,392 -0.03(-1.72%)
Feb 13, 2018 1.916 1.941 1.852 1.852 9,392 -0.03(-1.69%)
Feb 12, 2018 1.884 1.916 1.884 1.884 4,146 +0.03(+1.72%)
Feb 09, 2018 2.005 2.005 1.820 1.852 14,468 -0.06(-3.33%)
Feb 08, 2018 1.980 1.916 1.916 5,010 -0.06(-3.23%)
Feb 07, 2018 2.107 1.948 1.980 34,541 +0.06(+3.33%)
Feb 06, 2018 2.012 2.012 1.852 1.916 17,836 -0.11(-5.51%)
Feb 05, 2018 2.076 2.139 2.012 2.028 15,447 -0.05(-2.31%)
Feb 02, 2018 2.171 2.171 2.076 2.076 32,729 -0.12(-5.52%)
Feb 01, 2018 2.229 2.229 2.203 2.197 18,337 -0.01(-0.29%)
Jan 31, 2018 2.171 2.267 2.139 2.203 40,185 +0.06(+2.98%)
Jan 30, 2018 2.203 2.210 2.139 2.139 9,686 -0.10(-4.29%)
Jan 29, 2018 2.203 2.261 2.200 2.235 37,806 +0.06(+2.94%)
Jan 26, 2018 2.203 2.842 2.139 2.171 894,116 +0.03(+1.49%)
Jan 25, 2018 2.235 2.238 2.139 2.139 28,705 -0.13(-5.63%)
Jan 24, 2018 2.267 2.271 2.235 2.267 3,900 -0.01(-0.58%)
Jan 23, 2018 2.242 2.331 2.235 2.280 5,832 +0.01(+0.58%)
Jan 22, 2018 2.267 2.299 2.267 2.267 12,819 +0.03(+1.43%)
Jan 19, 2018 2.299 2.299 2.235 2.235 5,123 -0.06(-2.78%)
Jan 18, 2018 2.299 2.427 2.267 2.299 16,191 +0.03(+1.41%)
Jan 17, 2018 2.299 2.331 2.235 2.267 4,003 -0.03(-1.39%)
Jan 16, 2018 2.267 2.363 2.267 2.299 20,959 +0.06(+2.86%)
Jan 12, 2018 2.235 2.235 2.235 0 -0.02(-0.71%)
Jan 11, 2018 2.203 2.267 2.171 2.251 14,521 +0.05(+2.17%)
Jan 10, 2018 2.267 2.267 2.203 2.203 7,188 -0.06(-2.82%)
Jan 09, 2018 2.299 2.299 2.267 2.267 4,306 -0.03(-1.39%)
Jan 08, 2018 2.342 2.369 2.299 2.299 15,008 -0.03(-1.37%)
Jan 05, 2018 2.267 2.618 2.171 2.331 306,158 +0.16(+7.35%)
Jan 04, 2018 2.171 2.235 2.146 2.171 19,387 -0.03(-1.45%)
Jan 03, 2018 2.133 2.203 2.114 2.203 27,390 +0.10(+4.56%)
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.