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

Euro Tech Holdings (NQ: CLWT )

1.730 +0.010 (+0.58%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Apr 30, 2018 1.405 1.462 1.309 1.373 22,489 -0.09(-6.11%)
Apr 27, 2018 1.469 1.494 1.437 1.462 20,462 -0.01(-0.44%)
Apr 26, 2018 1.494 1.501 1.469 1.469 4,738 +0.00(+0.00%)
Apr 25, 2018 1.565 1.565 1.437 1.469 10,636 -0.06(-4.17%)
Apr 24, 2018 1.561 1.561 1.501 1.533 3,942 -0.03(-2.04%)
Apr 23, 2018 1.597 1.597 1.507 1.565 8,097 -0.03(-2.00%)
Apr 20, 2018 1.565 1.597 1.565 1.597 2,345 -0.01(-0.40%)
Apr 19, 2018 1.597 1.625 1.533 1.603 30,186 +0.01(+0.40%)
Apr 18, 2018 1.533 1.597 1.501 1.597 15,156 +0.03(+2.03%)
Apr 17, 2018 1.533 1.597 1.501 1.565 18,829 -0.03(-1.99%)
Apr 16, 2018 1.533 1.597 1.501 1.597 33,011 +0.06(+4.17%)
Apr 13, 2018 1.597 1.597 1.501 1.533 51,990 -0.10(-5.88%)
Apr 12, 2018 1.565 1.820 1.565 1.628 238,951 +0.08(+5.28%)
Apr 11, 2018 1.533 1.660 1.533 1.547 79,137 +0.05(+3.06%)
Apr 10, 2018 1.469 1.533 1.376 1.501 55,284 +0.13(+9.30%)
Apr 09, 2018 1.408 1.437 1.373 1.373 9,417 -0.06(-4.44%)
Apr 06, 2018 1.437 1.462 1.373 1.437 19,316 +0.00(+0.00%)
Apr 05, 2018 1.437 1.437 1.373 1.437 31,394 +0.03(+2.27%)
Apr 04, 2018 1.405 1.405 1.277 1.405 49,279 +0.00(+0.00%)
Apr 03, 2018 1.469 1.530 1.405 1.405 29,540 -0.03(-2.22%)
Apr 02, 2018 1.628 1.660 1.341 1.437 123,287 -0.16(-10.00%)
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%)
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.