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

Euro Tech Holdings (NQ: CLWT )

1.770 +0.020 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2012 2.050 2.120 2.031 2.031 9,484 -0.06(-3.05%)
Oct 26, 2012 2.267 2.095 2.095 2.095 5,793 -0.04(-1.80%)
Oct 25, 2012 2.088 2.133 2.044 2.133 5,236 +0.05(+2.45%)
Oct 24, 2012 2.082 2.286 2.082 2.082 5,732 -0.03(-1.21%)
Oct 23, 2012 2.107 2.159 2.031 2.107 10,812 -0.30(-12.46%)
Oct 19, 2012 2.701 3.461 2.312 2.408 306,077 -0.04(-1.83%)
Oct 16, 2012 2.452 2.452 2.452 2.452 0 +0.06(+2.40%)
Oct 11, 2012 2.248 2.395 2.395 2.395 469 -0.01(-0.27%)
Oct 06, 2012 2.401 2.401 2.401 0 +0.00(+0.00%)
Oct 05, 2012 2.267 2.471 2.178 2.401 38,677 -0.06(-2.34%)
Oct 04, 2012 2.312 2.478 2.235 2.459 2,226 +0.01(+0.26%)
Oct 01, 2012 2.318 2.452 2.452 2.452 1,879 -0.03(-1.29%)
Sep 28, 2012 2.459 2.484 2.248 2.484 4,490 +0.01(+0.26%)
Sep 27, 2012 2.325 2.510 2.325 2.478 939 -0.03(-1.27%)
Sep 26, 2012 2.510 2.510 2.510 2.510 156 +0.04(+1.81%)
Sep 25, 2012 2.286 2.465 2.286 2.465 596 -0.04(-1.78%)
Sep 24, 2012 2.299 2.510 2.299 2.510 397 -0.01(-0.51%)
Sep 20, 2012 2.248 2.523 2.523 2.523 3,758 +0.14(+5.90%)
Sep 19, 2012 2.382 2.382 2.382 2.382 156 +0.00(+0.00%)
Sep 18, 2012 2.382 2.382 2.382 2.382 1,174 -0.07(-2.86%)
Sep 17, 2012 2.248 2.452 2.248 2.452 313 -0.01(-0.26%)
Sep 14, 2012 2.273 2.459 2.267 2.459 3,773 -0.06(-2.43%)
Sep 13, 2012 2.237 2.554 2.237 2.520 948 +0.05(+2.23%)
Sep 10, 2012 2.076 2.465 2.465 2.465 469 -0.09(-3.50%)
Sep 07, 2012 2.363 2.554 2.363 2.554 46,952 +0.06(+2.30%)
Sep 06, 2012 2.261 2.497 2.210 2.497 58,203 +0.20(+8.61%)
Aug 31, 2012 2.184 2.299 2.299 2.299 5,323 +0.00(+0.00%)
Aug 27, 2012 2.299 2.299 2.299 2.299 2,348 -0.13(-5.26%)
Aug 24, 2012 2.325 2.427 2.325 2.427 1,409 +0.06(+2.70%)
Aug 22, 2012 2.242 2.363 2.363 2.363 1,879 +0.00(+0.00%)
Aug 15, 2012 2.267 2.363 2.363 2.363 939 -0.02(-0.80%)
Aug 14, 2012 2.242 2.382 2.242 2.382 725 -0.04(-1.84%)
Aug 13, 2012 2.242 2.459 2.242 2.427 782 -0.02(-0.78%)
Aug 09, 2012 2.446 2.446 2.446 2.446 0 +0.00(+0.00%)
Aug 07, 2012 2.459 2.446 2.446 2.446 2,192 -0.03(-1.03%)
Aug 03, 2012 2.331 2.471 2.471 2.471 3,288 +0.03(+1.31%)
Jul 27, 2012 2.363 2.440 2.440 2.440 2,348 -0.01(-0.52%)
Jul 25, 2012 2.382 2.452 2.452 2.452 4,854 -0.04(-1.54%)
Jul 24, 2012 2.459 2.523 2.382 2.491 3,300 -0.02(-0.76%)
Jul 19, 2012 2.446 2.510 2.510 2.510 313 +0.00(+0.00%)
Jul 17, 2012 2.510 2.510 2.510 2.510 156 +0.07(+2.88%)
Jul 16, 2012 2.440 2.440 2.440 2.440 156 -0.10(-4.02%)
Jul 11, 2012 2.414 2.542 2.542 2.542 1,879 +0.01(+0.25%)
Jul 03, 2012 2.535 2.535 2.535 2.535 156 -0.04(-1.49%)
Jul 02, 2012 2.618 2.618 2.404 2.574 626 +0.03(+1.26%)
Jun 29, 2012 2.420 2.542 2.420 2.542 782 +0.02(+0.76%)
Jun 28, 2012 2.388 2.554 2.363 2.523 1,810 +0.04(+1.54%)
Jun 27, 2012 2.542 2.542 2.376 2.484 5,167 +0.00(+0.00%)
Jun 26, 2012 2.510 2.618 2.382 2.484 3,131 -0.04(-1.52%)
Jun 25, 2012 2.452 2.523 2.363 2.523 2,873 +0.00(+0.00%)
Jun 22, 2012 2.452 2.523 2.452 2.523 883 +0.00(+0.00%)
Jun 21, 2012 2.523 2.523 2.452 2.523 512 +0.00(+0.00%)
Jun 20, 2012 2.446 2.523 2.446 2.523 2,516 +0.00(+0.00%)
Jun 14, 2012 2.452 2.523 2.523 2.523 1,252 +0.00(+0.00%)
Jun 12, 2012 2.395 2.523 2.523 2.523 2,035 -0.01(-0.50%)
Jun 10, 2012 2.535 2.535 2.535 0 +0.00(+0.00%)
Jun 08, 2012 2.414 2.535 2.414 2.535 626 -0.02(-0.75%)
Jun 07, 2012 2.401 2.554 2.395 2.554 782 +0.00(+0.00%)
Jun 06, 2012 2.554 2.554 2.452 2.554 1,749 +0.03(+1.27%)
Jun 05, 2012 2.382 2.554 2.312 2.523 5,333 -0.07(-2.71%)
Jun 01, 2012 2.618 2.618 2.593 2.593 313 -0.01(-0.25%)
May 31, 2012 2.452 2.612 2.394 2.599 4,243 -0.02(-0.73%)
May 29, 2012 2.452 2.618 2.618 2.618 313 +0.00(+0.00%)
May 24, 2012 2.618 2.618 2.618 2.618 313 +0.04(+1.48%)
May 23, 2012 2.561 2.644 2.344 2.580 1,222 -0.07(-2.65%)
May 22, 2012 2.491 2.650 2.363 2.650 1,722 +0.03(+1.22%)
May 21, 2012 2.427 2.618 2.331 2.618 7,617 -0.01(-0.24%)
May 18, 2012 2.650 2.650 2.420 2.625 8,902 -0.04(-1.67%)
May 16, 2012 2.701 2.669 2.669 2.669 17,224 +0.13(+5.29%)
May 15, 2012 2.510 2.535 2.484 2.535 939 -0.19(-6.81%)
May 11, 2012 2.599 2.721 2.721 2.721 782 -0.01(-0.23%)
May 10, 2012 2.586 2.797 2.586 2.727 1,525 -0.05(-1.84%)
May 08, 2012 2.657 2.778 2.778 2.778 2,035 -0.01(-0.23%)
May 04, 2012 2.638 2.784 2.784 2.784 5,480 +0.02(+0.69%)
May 03, 2012 2.644 2.778 2.644 2.765 1,326 +0.11(+4.09%)
May 02, 2012 2.612 2.765 2.554 2.657 8,322 +0.04(+1.46%)
May 01, 2012 2.644 2.871 2.554 2.618 11,067 -0.19(-6.82%)
Apr 30, 2012 2.721 3.225 2.721 2.810 83,254 +0.09(+3.29%)
Apr 26, 2012 2.746 2.721 2.721 2.721 1,565 -0.03(-0.93%)
Apr 25, 2012 2.746 2.746 2.746 2.746 469 +0.00(+0.00%)
Apr 24, 2012 2.689 2.746 2.638 2.746 12,793 +0.09(+3.51%)
Apr 23, 2012 2.874 2.874 2.650 2.653 1,958 -0.22(-7.69%)
Apr 20, 2012 2.912 3.040 2.874 2.874 1,631 -0.15(-5.06%)
Apr 19, 2012 2.950 3.027 2.950 3.027 313 +0.02(+0.54%)
Apr 18, 2012 3.129 3.129 3.011 3.011 1,692 +0.02(+0.52%)
Apr 17, 2012 3.027 3.033 2.957 2.995 2,160 -0.05(-1.62%)
Apr 16, 2012 2.976 3.302 2.950 3.044 22,905 +0.07(+2.52%)
Apr 13, 2012 2.874 3.116 2.797 2.970 43,352 +0.17(+5.92%)
Apr 12, 2012 2.931 2.931 2.746 2.804 12,029 +0.02(+0.90%)
Apr 11, 2012 2.657 3.110 2.657 2.779 39,510 +0.22(+8.77%)
Apr 10, 2012 2.746 2.746 2.555 2.555 344 -0.00(-0.10%)
Apr 09, 2012 2.557 2.557 2.557 2.557 156 -0.16(-5.79%)
Apr 05, 2012 2.516 2.746 2.516 2.714 1,080 +0.16(+6.25%)
Apr 04, 2012 2.567 2.580 2.414 2.554 6,914 +0.16(+6.66%)
Apr 03, 2012 2.510 2.510 2.395 2.395 626 -0.10(-4.09%)
Apr 02, 2012 2.631 2.631 2.491 2.497 1,432 -0.12(-4.63%)
Mar 30, 2012 2.740 2.740 2.618 2.618 2,566 -0.24(-8.28%)
Mar 29, 2012 2.555 2.855 2.555 2.855 9,086 +0.02(+0.67%)
Mar 28, 2012 2.880 2.880 2.682 2.835 12,057 -0.04(-1.33%)
Mar 27, 2012 2.759 2.874 2.585 2.874 12,345 +0.03(+1.12%)
Mar 26, 2012 2.784 2.874 2.669 2.842 1,096 +0.06(+2.06%)
Mar 23, 2012 2.810 2.861 2.784 2.784 2,286 +0.05(+1.87%)
Mar 22, 2012 2.682 2.733 2.650 2.733 4,075 +0.03(+0.94%)
Mar 21, 2012 2.650 2.778 2.650 2.708 32,000 +0.06(+2.09%)
Mar 20, 2012 2.567 2.746 2.337 2.652 29,338 +0.09(+3.57%)
Mar 19, 2012 2.567 2.810 2.561 2.561 8,892 -0.04(-1.72%)
Mar 16, 2012 3.002 3.002 2.171 2.606 28,477 -0.05(-1.92%)
Mar 15, 2012 2.024 3.161 2.024 2.657 127,714 +0.80(+43.45%)
Mar 14, 2012 1.769 2.005 1.724 1.852 5,323 +0.02(+1.05%)
Mar 13, 2012 1.833 1.833 1.833 1.833 469 +0.05(+2.87%)
Mar 12, 2012 1.903 1.929 1.641 1.782 15,085 -0.12(-6.38%)
Mar 09, 2012 1.916 1.961 1.788 1.903 12,469 +0.09(+4.93%)
Mar 08, 2012 2.190 2.190 1.807 1.814 13,989 -0.36(-16.47%)
Mar 06, 2012 2.044 2.171 2.171 2.171 939 +0.01(+0.30%)
Mar 05, 2012 1.980 2.165 1.941 2.165 3,920 +0.11(+5.28%)
Mar 02, 2012 2.063 2.063 1.948 2.056 3,505 -0.01(-0.60%)
Mar 01, 2012 2.148 2.167 2.024 2.069 5,209 -0.16(-7.00%)
Feb 29, 2012 2.337 2.395 2.203 2.224 2,450 -0.17(-6.97%)
Feb 28, 2012 2.305 2.391 2.299 2.391 1,409 -0.04(-1.47%)
Feb 27, 2012 2.523 2.523 2.318 2.427 8,230 -0.10(-3.80%)
Feb 24, 2012 2.574 2.574 2.471 2.522 782 -0.02(-0.76%)
Feb 23, 2012 2.529 2.542 2.529 2.542 626 -0.08(-2.93%)
Feb 22, 2012 2.529 2.618 2.459 2.618 3,116 +0.04(+1.49%)
Feb 21, 2012 2.586 2.618 2.574 2.580 905 -0.03(-0.98%)
Feb 17, 2012 2.574 2.606 2.574 2.606 407 +0.04(+1.75%)
Feb 16, 2012 2.638 2.638 2.491 2.561 1,802 -0.03(-0.99%)
Feb 15, 2012 2.586 2.586 2.586 2.586 313 +0.03(+1.25%)
Feb 14, 2012 2.529 2.618 2.459 2.554 10,145 -0.05(-1.96%)
Feb 13, 2012 2.625 2.625 2.478 2.606 6,553 -0.14(-5.11%)
Feb 10, 2012 2.765 2.765 2.542 2.746 2,402 +0.25(+10.00%)
Feb 09, 2012 2.497 2.829 2.459 2.496 2,668 -0.19(-6.93%)
Feb 08, 2012 2.752 2.829 2.625 2.682 5,237 -0.01(-0.47%)
Feb 07, 2012 2.567 2.695 2.459 2.695 6,606 +0.10(+3.69%)
Feb 03, 2012 2.772 2.599 2.599 2.599 10,961 +0.17(+7.10%)
Feb 02, 2012 2.797 2.950 2.222 2.427 21,070 -0.29(-10.59%)
Feb 01, 2012 2.791 2.835 2.669 2.714 10,004 -0.11(-4.06%)
Jan 31, 2012 2.823 3.193 2.727 2.829 18,906 -0.04(-1.56%)
Jan 30, 2012 2.848 3.385 2.593 2.874 16,134 +0.03(+0.90%)
Jan 27, 2012 2.982 2.982 2.848 2.848 5,261 -0.20(-6.50%)
Jan 26, 2012 3.193 3.506 2.982 3.046 18,150 -0.03(-1.04%)
Jan 25, 2012 3.512 3.512 2.765 3.078 11,285 +0.04(+1.26%)
Jan 24, 2012 2.746 3.187 2.746 3.040 13,262 +0.08(+2.83%)
Jan 23, 2012 2.708 3.187 2.708 2.956 5,560 +0.18(+6.41%)
Jan 20, 2012 3.512 3.768 2.554 2.778 43,830 -0.66(-19.14%)
Jan 19, 2012 2.471 4.023 2.471 3.436 162,550 +1.07(+45.01%)
Jan 18, 2012 1.660 2.586 1.660 2.369 54,805 +0.73(+44.92%)
Jan 17, 2012 1.667 1.916 1.328 1.635 84,870 -0.26(-13.81%)
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.