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

Euro Tech Holdings (NQ: CLWT )

1.500 -0.040 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2016 2.174 2.408 2.174 2.408 14,651 +0.13(+5.88%)
Nov 29, 2016 2.274 2.308 2.073 2.274 5,525 -0.07(-2.86%)
Nov 28, 2016 2.341 2.341 2.274 2.341 451 +0.07(+2.94%)
Nov 25, 2016 2.374 2.374 2.274 2.274 448 -0.07(-2.86%)
Nov 23, 2016 2.341 2.341 2.341 0 +0.00(+0.00%)
Nov 22, 2016 2.274 2.427 2.274 2.341 15,918 +0.13(+6.06%)
Nov 21, 2016 2.441 2.441 2.207 2.207 14,335 -0.23(-9.59%)
Nov 18, 2016 2.374 2.733 2.274 2.441 86,621 +0.07(+2.82%)
Nov 17, 2016 2.341 2.508 2.040 2.374 97,407 +0.07(+2.90%)
Nov 16, 2016 1.940 2.374 1.906 2.308 99,862 +0.30(+15.00%)
Nov 15, 2016 2.040 2.040 1.809 2.007 16,571 +0.17(+9.09%)
Nov 14, 2016 1.906 2.040 1.739 1.839 29,682 -0.17(-8.33%)
Nov 11, 2016 2.007 2.007 1.906 2.007 1,545 +0.00(+0.00%)
Nov 10, 2016 1.806 2.040 1.772 2.007 7,696 +0.13(+7.14%)
Nov 09, 2016 1.772 1.873 1.772 1.873 2,114 +0.00(+0.00%)
Nov 08, 2016 1.839 1.873 1.739 1.873 1,970 +0.00(+0.00%)
Nov 07, 2016 1.682 1.873 1.639 1.873 6,002 +0.10(+5.66%)
Nov 04, 2016 1.672 1.772 1.577 1.772 7,642 +0.00(+0.00%)
Nov 03, 2016 1.672 1.772 1.672 1.772 7,699 +0.00(+0.00%)
Nov 02, 2016 1.772 1.772 1.772 1.772 182 +0.03(+1.92%)
Nov 01, 2016 1.706 1.739 1.706 1.739 1,495 +0.01(+0.39%)
Oct 28, 2016 1.732 1.732 1.732 52 -0.02(-1.15%)
Oct 27, 2016 1.752 1.762 1.693 1.752 2,205 -0.05(-2.60%)
Oct 26, 2016 1.772 1.826 1.689 1.799 56,943 -0.03(-1.82%)
Oct 25, 2016 1.826 1.859 1.695 1.833 43,251 +0.01(+0.37%)
Oct 24, 2016 1.706 2.081 1.706 1.826 249,746 +0.12(+7.06%)
Oct 21, 2016 1.714 1.752 1.625 1.706 33,795 -0.06(-3.41%)
Oct 20, 2016 1.719 1.779 1.639 1.766 18,760 +0.05(+2.72%)
Oct 19, 2016 1.759 1.859 1.612 1.719 27,035 -0.09(-4.81%)
Oct 18, 2016 1.793 1.846 1.706 1.806 22,601 -0.07(-3.57%)
Oct 17, 2016 1.785 1.926 1.685 1.873 18,463 -0.03(-1.76%)
Oct 14, 2016 1.893 1.913 1.806 1.906 1,006 -0.01(-0.70%)
Oct 13, 2016 1.886 1.926 1.839 1.920 5,536 -0.01(-0.35%)
Oct 12, 2016 1.923 1.926 1.813 1.926 13,061 +0.00(+0.23%)
Oct 11, 2016 1.906 1.940 1.873 1.922 12,424 +0.02(+0.82%)
Oct 10, 2016 1.906 1.906 1.906 1.906 3,588 -0.01(-0.70%)
Oct 06, 2016 1.940 1.920 1.920 1.920 2,541 -0.01(-0.35%)
Oct 04, 2016 1.900 1.926 1.926 1.926 8,821 +0.01(+0.70%)
Oct 03, 2016 1.940 1.940 1.900 1.913 3,914 -0.06(-3.05%)
Sep 30, 2016 1.940 1.986 1.940 1.973 11,213 -0.03(-1.34%)
Sep 29, 2016 2.020 2.020 1.973 2.000 22,857 +0.05(+2.40%)
Sep 28, 2016 1.966 2.000 1.900 1.953 37,559 -0.01(-0.34%)
Sep 27, 2016 1.980 2.094 1.946 1.960 47,266 -0.02(-1.01%)
Sep 26, 2016 2.040 2.067 1.940 1.980 32,593 -0.01(-0.34%)
Sep 23, 2016 2.020 2.020 1.948 1.986 4,815 -0.01(-0.67%)
Sep 22, 2016 2.073 2.114 1.933 2.000 47,535 -0.01(-0.33%)
Sep 21, 2016 1.993 2.033 1.906 2.007 69,555 +0.05(+2.74%)
Sep 20, 2016 1.986 2.067 1.947 1.953 20,043 -0.05(-2.67%)
Sep 19, 2016 2.047 2.047 1.946 2.007 31,851 +0.07(+3.45%)
Sep 16, 2016 1.946 2.147 1.900 1.940 129,598 -0.06(-3.01%)
Sep 15, 2016 2.020 2.020 1.953 2.000 18,123 +0.01(+0.34%)
Sep 14, 2016 1.993 2.064 1.980 1.993 17,624 -0.03(-1.32%)
Sep 13, 2016 1.960 2.174 1.960 2.020 26,962 -0.05(-2.27%)
Sep 12, 2016 1.980 2.073 1.946 2.067 5,778 +0.06(+3.00%)
Sep 09, 2016 2.107 2.108 1.940 2.007 6,431 -0.13(-6.25%)
Sep 08, 2016 1.980 2.287 1.980 2.140 64,918 +0.12(+5.92%)
Sep 07, 2016 2.013 2.040 1.893 2.021 15,432 +0.07(+3.81%)
Sep 06, 2016 2.060 2.100 1.946 1.946 21,940 -0.10(-4.90%)
Sep 02, 2016 2.053 2.047 2.047 2.047 14,352 +0.04(+2.00%)
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.