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

Euro Tech Holdings (NQ: CLWT )

1.640 -0.050 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2014 1.815 1.814 1.814 1.814 6,370 +0.01(+0.34%)
Dec 30, 2014 1.851 1.851 1.808 1.808 9,662 -0.06(-3.40%)
Dec 29, 2014 1.893 1.974 1.872 1.872 1,656 -0.06(-3.29%)
Dec 26, 2014 1.971 1.978 1.914 1.935 13,031 +0.08(+4.18%)
Dec 24, 2014 1.900 1.858 1.858 1.858 4,105 -0.06(-3.31%)
Dec 23, 2014 1.942 1.942 1.858 1.921 5,613 -0.02(-1.09%)
Dec 22, 2014 1.999 2.091 1.879 1.942 10,660 -0.11(-5.17%)
Dec 19, 2014 2.168 2.168 1.992 2.048 18,337 -0.21(-9.38%)
Dec 18, 2014 2.218 2.260 2.168 2.260 1,274 +0.08(+3.90%)
Dec 17, 2014 2.168 2.176 2.168 2.176 1,118 -0.01(-0.64%)
Dec 16, 2014 2.190 2.205 2.190 2.190 1,671 +0.00(+0.00%)
Dec 15, 2014 2.267 2.296 2.190 2.190 5,756 -0.07(-3.13%)
Dec 12, 2014 2.267 2.267 2.260 2.260 806 -0.01(-0.59%)
Dec 11, 2014 2.274 2.274 2.274 2.274 1,982 -0.00(-0.03%)
Dec 10, 2014 2.402 2.402 2.218 2.274 2,211 -0.23(-9.30%)
Dec 09, 2014 2.296 2.628 2.239 2.508 11,657 +0.28(+12.70%)
Dec 08, 2014 2.190 2.225 2.190 2.225 928 -0.11(-4.55%)
Dec 05, 2014 2.416 2.430 2.331 2.331 1,132 -0.10(-4.07%)
Dec 04, 2014 2.267 2.451 2.147 2.430 8,306 +0.17(+7.50%)
Dec 03, 2014 2.331 2.331 2.225 2.260 18,570 -0.10(-4.15%)
Dec 02, 2014 2.423 2.458 2.345 2.358 13,661 -0.23(-9.03%)
Dec 01, 2014 2.543 2.684 2.416 2.592 20,362 +0.03(+1.10%)
Nov 28, 2014 2.628 2.719 2.564 2.564 11,794 -0.06(-2.16%)
Nov 26, 2014 2.387 2.621 2.621 2.621 25,907 +0.22(+9.12%)
Nov 25, 2014 2.592 2.592 2.402 2.402 566 +0.04(+1.49%)
Nov 24, 2014 2.331 2.564 2.331 2.366 2,558 -0.01(-0.30%)
Nov 21, 2014 2.373 2.373 2.373 2.373 424 -0.11(-4.55%)
Nov 20, 2014 2.473 2.585 2.472 2.486 1,956 +0.01(+0.57%)
Nov 19, 2014 2.472 2.472 2.472 2.472 550 -0.07(-2.64%)
Nov 18, 2014 2.606 2.628 2.508 2.539 5,634 -0.10(-3.62%)
Nov 14, 2014 2.486 2.635 2.635 2.635 2,973 +0.20(+8.43%)
Nov 13, 2014 2.592 2.628 2.409 2.430 9,427 -0.05(-1.99%)
Nov 12, 2014 2.366 2.592 2.366 2.479 18,176 +0.16(+7.01%)
Nov 11, 2014 2.255 2.317 2.232 2.317 4,513 +0.08(+3.61%)
Nov 10, 2014 2.236 2.236 2.236 2.236 154 -0.02(-1.09%)
Nov 07, 2014 2.260 2.267 2.225 2.261 3,161 +0.03(+1.21%)
Nov 06, 2014 2.260 2.260 2.234 2.234 4,194 -0.03(-1.18%)
Nov 05, 2014 2.260 2.295 2.260 2.260 822 -0.15(-6.41%)
Oct 31, 2014 2.409 2.415 2.415 2.415 2,123 -0.01(-0.61%)
Oct 30, 2014 2.430 2.430 2.430 2.430 2,136 +0.11(+4.54%)
Oct 28, 2014 2.317 2.324 2.324 2.324 141 +0.00(+0.02%)
Oct 27, 2014 2.366 2.404 2.324 2.324 409 -0.08(-3.33%)
Oct 24, 2014 2.409 2.409 2.331 2.404 836 -0.03(-1.06%)
Oct 23, 2014 2.373 2.430 2.324 2.430 1,190 +0.06(+2.38%)
Oct 22, 2014 2.387 2.387 2.373 2.373 2,406 -0.01(-0.29%)
Oct 21, 2014 2.324 2.380 2.324 2.380 2,197 +0.06(+2.74%)
Oct 20, 2014 2.387 2.282 2.296 2.317 1,557 +0.04(+1.55%)
Oct 17, 2014 2.331 2.379 2.260 2.282 8,550 -0.11(-4.72%)
Oct 16, 2014 2.395 2.232 2.232 2.395 230 +0.16(+7.28%)
Oct 15, 2014 2.239 2.324 2.225 2.232 4,547 -0.13(-5.67%)
Oct 14, 2014 2.225 2.366 2.204 2.366 4,233 +0.07(+3.08%)
Oct 13, 2014 2.380 2.450 2.380 2.296 4,058 -0.08(-3.56%)
Oct 10, 2014 2.402 2.402 2.380 2.380 695 -0.06(-2.60%)
Oct 09, 2014 2.578 2.578 2.472 2.444 5,313 -0.18(-6.99%)
Oct 08, 2014 2.705 2.705 2.578 2.628 5,345 -0.06(-2.27%)
Oct 07, 2014 2.578 2.689 2.578 2.689 972 +0.03(+1.23%)
Oct 06, 2014 2.684 2.684 2.557 2.656 8,158 -0.05(-1.83%)
Oct 03, 2014 2.705 2.717 2.705 2.705 1,373 +0.00(+0.00%)
Oct 02, 2014 2.705 2.769 2.606 2.705 13,095 -0.12(-4.08%)
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.