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

Euro Tech Holdings (NQ: CLWT )

1.720 -0.050 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2020 1.903 1.925 1.868 1.921 12,404 +0.02(+0.92%)
Apr 29, 2020 1.964 2.095 1.851 1.903 44,192 -0.06(-3.11%)
Apr 28, 2020 1.886 2.153 1.877 1.964 88,884 -0.07(-3.23%)
Apr 27, 2020 1.912 2.052 1.886 2.030 159,132 +0.14(+7.14%)
Apr 24, 2020 1.807 1.894 1.807 1.894 2,863 +0.04(+2.36%)
Apr 23, 2020 1.830 1.868 1.798 1.851 10,299 -0.05(-2.70%)
Apr 22, 2020 1.809 1.912 1.809 1.902 4,782 -0.01(-0.51%)
Apr 21, 2020 1.833 1.921 1.781 1.912 14,872 +0.08(+4.29%)
Apr 20, 2020 1.746 1.833 1.702 1.833 14,573 +0.04(+2.44%)
Apr 17, 2020 1.833 1.868 1.650 1.790 13,287 -0.08(-4.21%)
Apr 16, 2020 1.868 1.921 1.790 1.868 5,325 +0.07(+3.88%)
Apr 15, 2020 1.886 1.886 1.798 1.798 20,677 -0.09(-4.63%)
Apr 14, 2020 1.825 1.903 1.816 1.886 17,863 -0.03(-1.37%)
Apr 13, 2020 1.781 2.007 1.764 1.912 152,666 +0.12(+6.94%)
Apr 09, 2020 1.702 1.807 1.676 1.788 5,841 +0.09(+5.02%)
Apr 08, 2020 1.764 1.790 1.702 1.702 7,243 -0.04(-2.02%)
Apr 07, 2020 1.725 1.764 1.624 1.737 13,255 -0.03(-1.48%)
Apr 06, 2020 1.833 1.833 1.624 1.764 11,755 -0.04(-2.42%)
Apr 03, 2020 1.711 1.807 1.615 1.807 9,621 +0.09(+5.08%)
Apr 02, 2020 1.921 1.921 1.702 1.720 23,937 -0.20(-10.45%)
Apr 01, 2020 1.755 1.982 1.737 1.921 171,685 +0.21(+12.24%)
Mar 31, 2020 1.737 1.746 1.596 1.711 34,478 +0.08(+4.81%)
Mar 30, 2020 1.659 1.720 1.633 1.633 11,179 -0.06(-3.60%)
Mar 27, 2020 1.624 1.694 1.615 1.694 6,872 -0.01(-0.51%)
Mar 26, 2020 1.589 1.702 1.589 1.702 7,556 +0.05(+3.17%)
Mar 25, 2020 1.615 1.659 1.563 1.650 17,181 +0.08(+4.97%)
Mar 24, 2020 1.537 1.625 1.528 1.572 6,572 +0.00(+0.03%)
Mar 23, 2020 1.746 1.746 1.510 1.571 16,477 -0.18(-10.44%)
Mar 20, 2020 1.790 1.860 1.746 1.755 8,132 -0.03(-1.49%)
Mar 19, 2020 1.990 1.990 1.755 1.781 29,523 +0.23(+14.62%)
Mar 18, 2020 1.469 1.603 1.448 1.554 30,040 +0.09(+6.03%)
Mar 17, 2020 1.413 1.554 1.413 1.466 49,734 +0.05(+3.74%)
Mar 16, 2020 1.384 1.497 1.377 1.413 16,239 +0.06(+4.17%)
Mar 13, 2020 1.533 1.533 1.356 1.356 54,505 -0.14(-9.43%)
Mar 12, 2020 1.490 1.561 1.490 1.497 26,727 +0.01(+0.47%)
Mar 11, 2020 1.603 1.603 1.490 1.490 16,992 -0.06(-4.06%)
Mar 10, 2020 1.483 1.571 1.483 1.554 30,193 +0.11(+7.29%)
Mar 09, 2020 1.596 1.596 1.351 1.448 44,770 +0.06(+4.06%)
Mar 06, 2020 1.392 1.476 1.377 1.392 14,015 -0.02(-1.50%)
Mar 05, 2020 1.406 1.476 1.399 1.413 16,202 -0.08(-5.66%)
Mar 04, 2020 1.448 1.497 1.413 1.497 8,637 +0.00(+0.00%)
Mar 03, 2020 1.476 1.540 1.476 1.497 1,949 +0.10(+7.07%)
Mar 02, 2020 1.399 1.547 1.399 1.399 5,483 +0.00(+0.00%)
Feb 28, 2020 1.490 1.529 1.377 1.399 40,631 -0.13(-8.76%)
Feb 27, 2020 1.582 1.582 1.497 1.533 18,200 -0.04(-2.25%)
Feb 26, 2020 1.533 1.568 1.497 1.568 11,436 +0.04(+2.30%)
Feb 25, 2020 1.540 1.568 1.505 1.533 15,313 +0.01(+0.46%)
Feb 24, 2020 1.587 1.587 1.526 1.526 22,808 -0.06(-4.00%)
Feb 21, 2020 1.618 1.618 1.575 1.589 2,548 -0.04(-2.17%)
Feb 20, 2020 1.660 1.685 1.582 1.625 5,631 -0.05(-2.77%)
Feb 19, 2020 1.596 1.695 1.554 1.671 144,763 +0.15(+9.51%)
Feb 18, 2020 1.569 1.571 1.483 1.526 47,034 -0.05(-3.14%)
Feb 14, 2020 1.610 1.667 1.575 1.575 30,579 -0.04(-2.19%)
Feb 13, 2020 1.610 1.696 1.603 1.610 22,888 -0.05(-3.22%)
Feb 12, 2020 1.716 1.745 1.653 1.664 53,670 -0.05(-3.05%)
Feb 11, 2020 1.709 1.801 1.702 1.716 57,881 -0.00(-0.21%)
Feb 10, 2020 1.732 1.815 1.695 1.720 27,208 -0.00(-0.20%)
Feb 07, 2020 1.716 1.813 1.702 1.724 32,561 +0.03(+1.67%)
Feb 06, 2020 1.801 1.801 1.695 1.695 18,618 -0.04(-2.04%)
Feb 05, 2020 1.801 1.907 1.702 1.731 81,288 -0.02(-1.21%)
Feb 04, 2020 1.829 1.829 1.731 1.752 18,762 -0.01(-0.35%)
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.