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

Euro Tech Holdings (NQ: CLWT )

1.690 -0.030 (-1.74%)
Streaming Delayed Price Updated: 3:09 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 (%)
Aug 30, 2019 2.854 2.931 2.762 2.769 47,993 -0.04(-1.51%)
Aug 29, 2019 2.769 2.818 2.698 2.811 5,157 +0.10(+3.57%)
Aug 28, 2019 2.755 2.798 2.691 2.714 6,529 -0.07(-2.46%)
Aug 27, 2019 2.692 2.825 2.692 2.783 6,995 +0.05(+1.81%)
Aug 26, 2019 2.705 2.741 2.691 2.734 17,723 -0.01(-0.51%)
Aug 23, 2019 2.818 2.825 2.734 2.748 18,545 -0.11(-3.71%)
Aug 22, 2019 2.804 2.854 2.726 2.854 2,183 +0.04(+1.51%)
Aug 21, 2019 2.783 2.924 2.684 2.811 21,322 +0.01(+0.25%)
Aug 20, 2019 2.776 2.804 2.741 2.804 4,929 +0.11(+3.93%)
Aug 19, 2019 2.712 2.755 2.670 2.698 4,387 +0.04(+1.33%)
Aug 16, 2019 2.677 2.811 2.663 2.663 12,599 -0.02(-0.79%)
Aug 15, 2019 2.832 2.832 2.684 2.684 4,786 -0.13(-4.76%)
Aug 14, 2019 2.663 2.818 2.663 2.818 3,559 +0.14(+5.28%)
Aug 13, 2019 2.734 2.818 2.656 2.677 26,771 -0.06(-2.07%)
Aug 12, 2019 2.861 2.910 2.684 2.734 12,748 +0.03(+1.04%)
Aug 09, 2019 2.748 2.804 2.705 2.705 10,759 -0.01(-0.26%)
Aug 08, 2019 2.796 2.796 2.712 2.712 11,417 +0.00(+0.00%)
Aug 07, 2019 2.705 2.755 2.705 2.712 8,272 -0.03(-1.03%)
Aug 06, 2019 2.776 2.818 2.698 2.741 3,995 +0.07(+2.65%)
Aug 05, 2019 2.804 2.818 2.670 2.670 33,619 -0.20(-7.13%)
Aug 02, 2019 2.796 2.882 2.796 2.875 5,238 +0.06(+2.01%)
Aug 01, 2019 2.910 2.942 2.776 2.818 20,182 -0.14(-4.77%)
Jul 31, 2019 2.931 3.016 2.903 2.960 6,782 +0.01(+0.48%)
Jul 30, 2019 2.882 3.002 2.861 2.945 7,215 +0.04(+1.46%)
Jul 29, 2019 3.037 3.037 2.861 2.903 16,112 -0.17(-5.52%)
Jul 26, 2019 2.903 3.115 2.811 3.073 57,619 +0.20(+6.88%)
Jul 25, 2019 2.945 3.004 2.875 2.875 19,781 -0.11(-3.78%)
Jul 24, 2019 3.059 3.059 2.910 2.988 7,627 +0.01(+0.24%)
Jul 23, 2019 2.868 3.073 2.783 2.981 35,881 +0.06(+1.93%)
Jul 22, 2019 2.882 2.938 2.832 2.924 4,477 +0.00(+0.00%)
Jul 19, 2019 2.861 2.945 2.790 2.924 11,184 +0.06(+2.22%)
Jul 18, 2019 2.931 2.931 2.861 2.861 27,000 -0.04(-1.22%)
Jul 17, 2019 2.974 3.073 2.882 2.896 9,121 -0.07(-2.38%)
Jul 16, 2019 2.974 2.996 2.875 2.967 6,607 -0.02(-0.71%)
Jul 15, 2019 2.945 3.037 2.896 2.988 10,826 +0.04(+1.44%)
Jul 12, 2019 3.002 3.037 2.931 2.945 13,024 -0.11(-3.45%)
Jul 11, 2019 3.006 3.051 2.953 3.051 3,588 +0.04(+1.39%)
Jul 10, 2019 3.002 3.108 2.974 3.009 35,979 +0.06(+1.91%)
Jul 09, 2019 3.066 3.101 2.938 2.953 15,623 -0.13(-4.13%)
Jul 08, 2019 2.903 3.092 2.875 3.080 49,165 +0.21(+7.39%)
Jul 05, 2019 2.896 3.044 2.861 2.868 17,554 -0.12(-4.02%)
Jul 03, 2019 2.974 3.037 2.847 2.988 16,139 +0.02(+0.71%)
Jul 02, 2019 2.974 3.080 2.861 2.967 20,975 +0.01(+0.48%)
Jul 01, 2019 3.023 3.108 2.825 2.953 33,041 -0.05(-1.65%)
Jun 28, 2019 2.783 3.002 2.769 3.002 46,294 +0.14(+4.94%)
Jun 27, 2019 3.016 3.016 2.840 2.861 19,058 +0.10(+3.58%)
Jun 26, 2019 2.882 3.037 2.762 2.762 13,146 -0.13(-4.40%)
Jun 25, 2019 3.087 3.087 2.825 2.889 85,734 -0.23(-7.26%)
Jun 24, 2019 3.108 3.223 3.037 3.115 35,436 +0.04(+1.15%)
Jun 21, 2019 3.108 3.285 2.967 3.080 71,635 -0.04(-1.13%)
Jun 20, 2019 2.953 3.341 2.882 3.115 278,874 +0.22(+7.56%)
Jun 19, 2019 2.776 3.143 2.758 2.896 151,714 +0.11(+3.80%)
Jun 18, 2019 2.783 2.988 2.783 2.790 107,912 +0.11(+3.95%)
Jun 17, 2019 2.727 2.755 2.635 2.684 11,420 -0.11(-4.04%)
Jun 14, 2019 2.621 2.818 2.543 2.797 76,449 +0.15(+5.60%)
Jun 13, 2019 2.677 2.706 2.550 2.649 20,479 -0.04(-1.32%)
Jun 12, 2019 2.662 2.697 2.571 2.684 29,112 +0.00(+0.00%)
Jun 11, 2019 2.656 2.741 2.621 2.684 34,795 -0.01(-0.26%)
Jun 10, 2019 2.648 2.698 2.648 2.691 5,617 +0.06(+2.14%)
Jun 07, 2019 2.790 2.790 2.465 2.635 17,271 -0.12(-4.36%)
Jun 06, 2019 2.656 2.776 2.621 2.755 8,962 +0.08(+2.90%)
Jun 05, 2019 2.882 3.002 2.649 2.677 89,327 -0.28(-9.55%)
Jun 04, 2019 2.769 2.995 2.755 2.960 46,936 +0.16(+5.81%)
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.