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 28, 2016 1.654 1.654 1.654 54 -0.02(-1.15%)
Oct 27, 2016 1.672 1.683 1.616 1.673 2,309 -0.04(-2.60%)
Oct 26, 2016 1.692 1.743 1.613 1.718 59,639 -0.03(-1.82%)
Oct 25, 2016 1.743 1.775 1.618 1.750 45,299 +0.01(+0.37%)
Oct 24, 2016 1.628 1.987 1.628 1.743 261,568 +0.11(+7.06%)
Oct 21, 2016 1.637 1.673 1.552 1.628 35,395 -0.06(-3.41%)
Oct 20, 2016 1.641 1.699 1.565 1.686 19,648 +0.04(+2.72%)
Oct 19, 2016 1.680 1.775 1.539 1.641 28,315 -0.08(-4.81%)
Oct 18, 2016 1.712 1.763 1.628 1.724 23,671 -0.06(-3.57%)
Oct 17, 2016 1.705 1.839 1.609 1.788 19,337 -0.03(-1.76%)
Oct 14, 2016 1.807 1.826 1.724 1.820 1,053 -0.01(-0.70%)
Oct 13, 2016 1.801 1.839 1.756 1.833 5,798 -0.01(-0.35%)
Oct 12, 2016 1.837 1.839 1.731 1.839 13,679 +0.00(+0.23%)
Oct 11, 2016 1.820 1.852 1.788 1.835 13,012 +0.01(+0.82%)
Oct 10, 2016 1.820 1.820 1.820 1.820 3,758 -0.01(-0.70%)
Oct 06, 2016 1.852 1.833 1.833 1.833 2,661 -0.01(-0.35%)
Oct 04, 2016 1.814 1.839 1.839 1.839 9,238 +0.01(+0.70%)
Oct 03, 2016 1.852 1.852 1.814 1.826 4,099 -0.06(-3.05%)
Sep 30, 2016 1.852 1.897 1.852 1.884 11,744 -0.03(-1.34%)
Sep 29, 2016 1.929 1.929 1.884 1.909 23,939 +0.04(+2.40%)
Sep 28, 2016 1.878 1.909 1.814 1.865 39,337 -0.01(-0.34%)
Sep 27, 2016 1.890 1.999 1.858 1.871 49,503 -0.02(-1.01%)
Sep 26, 2016 1.948 1.973 1.852 1.890 34,136 -0.01(-0.34%)
Sep 23, 2016 1.929 1.929 1.860 1.897 5,043 -0.01(-0.67%)
Sep 22, 2016 1.980 2.018 1.846 1.909 49,785 -0.01(-0.33%)
Sep 21, 2016 1.903 1.941 1.820 1.916 72,847 +0.05(+2.74%)
Sep 20, 2016 1.897 1.973 1.859 1.865 20,992 -0.05(-2.67%)
Sep 19, 2016 1.954 1.954 1.858 1.916 33,359 +0.06(+3.45%)
Sep 16, 2016 1.858 2.050 1.814 1.852 135,733 -0.06(-3.01%)
Sep 15, 2016 1.929 1.929 1.865 1.909 18,981 +0.01(+0.34%)
Sep 14, 2016 1.903 1.971 1.890 1.903 18,458 -0.03(-1.32%)
Sep 13, 2016 1.871 2.076 1.871 1.929 28,239 -0.04(-2.27%)
Sep 12, 2016 1.890 1.980 1.858 1.973 6,052 +0.06(+3.00%)
Sep 09, 2016 2.012 2.013 1.852 1.916 6,736 -0.13(-6.25%)
Sep 08, 2016 1.890 2.184 1.890 2.044 67,991 +0.11(+5.93%)
Sep 07, 2016 1.922 1.948 1.807 1.929 16,162 +0.07(+3.81%)
Sep 06, 2016 1.967 2.005 1.858 1.858 22,979 -0.10(-4.90%)
Sep 02, 2016 1.961 1.954 1.954 1.954 15,032 +0.04(+2.00%)
Sep 01, 2016 2.027 2.027 1.884 1.916 19,651 -0.13(-6.25%)
Aug 31, 2016 1.962 2.044 1.962 2.044 11,448 +0.01(+0.31%)
Aug 30, 2016 2.018 2.037 1.980 2.037 3,955 +0.02(+0.95%)
Aug 29, 2016 2.076 2.076 1.967 2.018 28,035 -0.02(-0.94%)
Aug 26, 2016 1.974 2.098 1.974 2.037 4,526 +0.01(+0.31%)
Aug 25, 2016 1.992 2.165 1.992 2.031 11,050 -0.01(-0.31%)
Aug 24, 2016 2.097 2.152 1.961 2.037 49,185 -0.06(-3.04%)
Aug 23, 2016 2.286 2.286 2.031 2.101 73,946 -0.25(-10.77%)
Aug 22, 2016 2.120 2.829 2.120 2.355 1,009,202 +0.31(+15.22%)
Aug 19, 2016 2.018 2.299 2.018 2.044 135,567 +0.02(+0.95%)
Aug 18, 2016 2.024 2.031 1.896 2.024 8,565 +0.08(+4.28%)
Aug 17, 2016 2.044 2.049 1.865 1.941 38,730 -0.07(-3.49%)
Aug 16, 2016 2.210 2.293 1.992 2.012 32,440 -0.15(-7.08%)
Aug 15, 2016 2.210 2.249 2.056 2.165 16,565 -0.03(-1.17%)
Aug 12, 2016 2.165 2.248 2.139 2.190 14,968 -0.01(-0.58%)
Aug 11, 2016 2.382 2.382 2.146 2.203 18,923 -0.05(-2.27%)
Aug 10, 2016 2.299 2.388 2.203 2.254 92,280 +0.09(+4.13%)
Aug 09, 2016 2.211 2.245 2.159 2.165 14,337 -0.11(-4.74%)
Aug 08, 2016 2.420 2.420 2.248 2.273 13,103 -0.06(-2.50%)
Aug 05, 2016 2.344 2.427 2.299 2.331 9,331 -0.04(-1.88%)
Aug 04, 2016 2.171 2.401 2.154 2.376 75,728 +0.25(+11.71%)
Aug 03, 2016 1.987 2.210 1.961 2.127 13,341 +0.08(+3.74%)
Aug 02, 2016 1.992 2.050 1.967 2.050 6,802 -0.07(-3.31%)
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.