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

Euro Tech Holdings (NQ: CLWT )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2018 2.893 2.893 2.723 2.752 6,346 -0.06(-2.11%)
Oct 30, 2018 2.959 2.959 2.700 2.811 22,226 -0.17(-5.71%)
Oct 29, 2018 2.811 3.033 2.804 2.981 89,390 +0.20(+7.18%)
Oct 26, 2018 2.774 3.078 2.737 2.782 37,037 -0.07(-2.34%)
Oct 25, 2018 2.663 2.944 2.663 2.848 49,081 +0.16(+6.06%)
Oct 24, 2018 2.930 2.930 2.634 2.685 18,859 -0.24(-8.33%)
Oct 23, 2018 2.574 2.930 2.574 2.930 59,107 +0.33(+12.50%)
Oct 22, 2018 2.774 2.930 2.604 2.604 94,943 -0.16(-5.88%)
Oct 19, 2018 2.737 3.403 2.604 2.767 597,332 +0.03(+1.08%)
Oct 18, 2018 2.604 3.751 2.589 2.737 1,311,707 +0.18(+6.94%)
Oct 17, 2018 2.219 3.033 2.219 2.560 352,528 +0.34(+15.33%)
Oct 16, 2018 2.279 2.323 2.219 2.219 13,709 -0.10(-4.46%)
Oct 15, 2018 2.397 2.397 2.231 2.323 13,298 -0.07(-3.09%)
Oct 12, 2018 2.286 2.449 2.286 2.397 15,004 +0.16(+7.29%)
Oct 11, 2018 2.493 2.551 2.234 2.234 34,609 -0.35(-13.47%)
Oct 10, 2018 2.611 2.693 2.493 2.582 11,710 +0.01(+0.29%)
Oct 09, 2018 2.648 2.678 2.574 2.574 12,917 -0.11(-4.13%)
Oct 08, 2018 2.700 2.700 2.552 2.685 23,890 +0.02(+0.83%)
Oct 05, 2018 2.922 2.922 2.663 2.663 17,302 +0.02(+0.84%)
Oct 04, 2018 2.671 2.811 2.634 2.641 10,928 -0.07(-2.46%)
Oct 03, 2018 2.715 2.804 2.669 2.708 20,288 -0.03(-1.08%)
Oct 02, 2018 2.626 2.949 2.592 2.737 97,950 +0.07(+2.49%)
Oct 01, 2018 2.663 2.737 2.560 2.671 23,244 +0.01(+0.28%)
Sep 28, 2018 2.589 2.663 2.589 2.663 3,379 +0.00(+0.00%)
Sep 27, 2018 2.737 2.737 2.597 2.663 8,755 +0.00(+0.00%)
Sep 26, 2018 2.667 2.682 2.556 2.663 15,928 -0.06(-2.36%)
Sep 25, 2018 2.663 2.728 2.663 2.728 2,703 -0.01(-0.35%)
Sep 24, 2018 2.700 2.737 2.663 2.737 10,892 -0.04(-1.33%)
Sep 21, 2018 2.811 2.811 2.708 2.774 6,758 +0.00(+0.00%)
Sep 20, 2018 2.737 2.811 2.700 2.774 15,957 -0.04(-1.32%)
Sep 19, 2018 2.700 2.811 2.634 2.811 29,434 +0.11(+4.11%)
Sep 18, 2018 2.663 2.728 2.589 2.700 7,453 +0.04(+1.39%)
Sep 17, 2018 2.700 2.737 2.634 2.663 7,879 -0.07(-2.70%)
Sep 14, 2018 2.700 2.848 2.626 2.737 42,985 -0.11(-3.90%)
Sep 13, 2018 2.833 2.848 2.741 2.848 18,590 +0.00(+0.00%)
Sep 12, 2018 2.885 2.922 2.848 2.848 19,072 -0.07(-2.53%)
Sep 11, 2018 2.885 2.922 2.848 2.922 6,077 +0.04(+1.28%)
Sep 10, 2018 2.922 2.922 2.885 2.885 7,584 -0.06(-2.01%)
Sep 07, 2018 2.907 3.033 2.852 2.944 18,113 +0.02(+0.76%)
Sep 06, 2018 2.930 2.996 2.885 2.922 8,482 +0.00(+0.00%)
Sep 05, 2018 2.959 3.020 2.885 2.922 13,056 -0.04(-1.25%)
Sep 04, 2018 2.996 3.033 2.856 2.959 40,960 +0.04(+1.27%)
Aug 31, 2018 2.922 2.922 2.922 0 +0.04(+1.28%)
Aug 30, 2018 2.870 2.922 2.848 2.885 13,265 +0.04(+1.29%)
Aug 29, 2018 2.848 2.868 2.811 2.848 9,089 +0.00(+0.01%)
Aug 28, 2018 2.885 2.952 2.811 2.848 13,168 -0.07(-2.53%)
Aug 27, 2018 2.930 3.026 2.848 2.922 16,687 +0.00(+0.00%)
Aug 24, 2018 2.856 2.930 2.856 2.922 12,976 +0.04(+1.28%)
Aug 23, 2018 2.885 2.922 2.885 2.885 6,453 -0.04(-1.27%)
Aug 22, 2018 2.915 2.959 2.815 2.922 14,785 +0.07(+2.60%)
Aug 21, 2018 2.885 2.885 2.811 2.848 11,510 +0.00(+0.00%)
Aug 20, 2018 3.021 3.021 2.848 2.848 9,341 -0.11(-3.75%)
Aug 17, 2018 2.996 2.996 2.848 2.959 8,921 +0.00(+0.00%)
Aug 16, 2018 2.848 2.959 2.848 2.959 13,464 +0.15(+5.26%)
Aug 15, 2018 2.848 2.848 2.774 2.811 21,562 -0.04(-1.30%)
Aug 14, 2018 2.922 2.922 2.848 2.848 21,918 -0.11(-3.75%)
Aug 13, 2018 2.959 2.959 2.885 2.959 17,144 +0.07(+2.56%)
Aug 10, 2018 2.915 3.174 2.885 2.885 64,883 -0.07(-2.50%)
Aug 09, 2018 2.893 3.033 2.811 2.959 21,238 +0.07(+2.56%)
Aug 08, 2018 2.996 2.996 2.885 2.885 7,768 -0.11(-3.70%)
Aug 07, 2018 3.144 3.181 2.922 2.996 29,978 -0.07(-2.41%)
Aug 06, 2018 3.033 3.218 2.996 3.070 74,575 +0.07(+2.47%)
Aug 03, 2018 2.885 2.996 2.848 2.996 10,138 +0.15(+5.19%)
Aug 02, 2018 3.033 3.070 2.774 2.848 41,327 -0.18(-6.10%)
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.