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

Euro Tech Holdings (NQ: CLWT )

1.740 +0.120 (+7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2012 2.568 2.736 2.507 2.722 4,051 -0.02(-0.73%)
May 29, 2012 2.568 2.742 2.742 2.742 299 +0.00(+0.00%)
May 24, 2012 2.742 2.742 2.742 2.742 299 +0.04(+1.49%)
May 23, 2012 2.682 2.769 2.455 2.702 1,167 -0.07(-2.65%)
May 22, 2012 2.609 2.776 2.475 2.776 1,644 +0.03(+1.22%)
May 21, 2012 2.542 2.742 2.441 2.742 7,273 -0.01(-0.24%)
May 18, 2012 2.776 2.776 2.535 2.749 8,499 -0.05(-1.67%)
May 16, 2012 2.829 2.796 2.796 2.796 16,446 +0.14(+5.29%)
May 15, 2012 2.629 2.655 2.602 2.655 897 -0.19(-6.81%)
May 11, 2012 2.722 2.849 2.849 2.849 747 -0.01(-0.23%)
May 10, 2012 2.709 2.930 2.709 2.856 1,456 -0.05(-1.84%)
May 08, 2012 2.782 2.909 2.909 2.909 1,943 -0.01(-0.23%)
May 04, 2012 2.762 2.916 2.916 2.916 5,232 +0.02(+0.69%)
May 03, 2012 2.769 2.909 2.769 2.896 1,266 +0.11(+4.09%)
May 02, 2012 2.736 2.896 2.675 2.782 7,946 +0.04(+1.46%)
May 01, 2012 2.769 3.007 2.675 2.742 10,567 -0.20(-6.82%)
Apr 30, 2012 2.849 3.378 2.849 2.943 79,491 +0.09(+3.29%)
Apr 26, 2012 2.876 2.849 2.849 2.849 1,495 -0.03(-0.93%)
Apr 25, 2012 2.876 2.876 2.876 2.876 448 +0.00(+0.00%)
Apr 24, 2012 2.816 2.876 2.762 2.876 12,214 +0.10(+3.51%)
Apr 23, 2012 3.010 3.010 2.776 2.778 1,870 -0.23(-7.69%)
Apr 20, 2012 3.050 3.184 3.010 3.010 1,557 -0.16(-5.06%)
Apr 19, 2012 3.090 3.170 3.090 3.170 299 +0.02(+0.54%)
Apr 18, 2012 3.277 3.277 3.153 3.153 1,616 +0.02(+0.52%)
Apr 17, 2012 3.170 3.177 3.097 3.137 2,063 -0.05(-1.62%)
Apr 16, 2012 3.117 3.458 3.090 3.188 21,870 +0.08(+2.52%)
Apr 13, 2012 3.010 3.264 2.930 3.110 41,393 +0.17(+5.92%)
Apr 12, 2012 3.070 3.070 2.876 2.936 11,485 +0.03(+0.90%)
Apr 11, 2012 2.782 3.257 2.782 2.910 37,724 +0.23(+8.77%)
Apr 10, 2012 2.876 2.876 2.675 2.675 328 -0.00(-0.10%)
Apr 09, 2012 2.678 2.678 2.678 2.678 149 -0.16(-5.79%)
Apr 05, 2012 2.635 2.876 2.635 2.843 1,031 +0.17(+6.25%)
Apr 04, 2012 2.689 2.702 2.528 2.675 6,602 +0.17(+6.66%)
Apr 03, 2012 2.629 2.629 2.508 2.508 598 -0.11(-4.09%)
Apr 02, 2012 2.756 2.756 2.609 2.615 1,368 -0.13(-4.63%)
Mar 30, 2012 2.869 2.869 2.742 2.742 2,450 -0.25(-8.28%)
Mar 29, 2012 2.675 2.990 2.675 2.990 8,676 +0.02(+0.67%)
Mar 28, 2012 3.017 3.017 2.809 2.970 11,512 -0.04(-1.33%)
Mar 27, 2012 2.889 3.010 2.708 3.010 11,787 +0.03(+1.12%)
Mar 26, 2012 2.916 3.010 2.796 2.976 1,046 +0.06(+2.06%)
Mar 23, 2012 2.943 2.996 2.916 2.916 2,182 +0.05(+1.87%)
Mar 22, 2012 2.809 2.863 2.776 2.863 3,891 +0.03(+0.94%)
Mar 21, 2012 2.776 2.909 2.776 2.836 30,553 +0.06(+2.09%)
Mar 20, 2012 2.689 2.876 2.448 2.778 28,012 +0.10(+3.57%)
Mar 19, 2012 2.689 2.943 2.682 2.682 8,490 -0.05(-1.72%)
Mar 16, 2012 3.144 3.144 2.274 2.729 27,189 -0.05(-1.92%)
Mar 15, 2012 2.120 3.311 2.120 2.782 121,942 +0.84(+43.45%)
Mar 14, 2012 1.853 2.100 1.806 1.940 5,083 +0.02(+1.05%)
Mar 13, 2012 1.920 1.920 1.920 1.920 448 +0.05(+2.87%)
Mar 12, 2012 1.993 2.020 1.719 1.866 14,403 -0.13(-6.38%)
Mar 09, 2012 2.007 2.053 1.873 1.993 11,905 +0.09(+4.93%)
Mar 08, 2012 2.294 2.294 1.893 1.900 13,357 -0.37(-16.47%)
Mar 06, 2012 2.140 2.274 2.274 2.274 897 +0.01(+0.30%)
Mar 05, 2012 2.073 2.267 2.033 2.267 3,743 +0.11(+5.28%)
Mar 02, 2012 2.160 2.160 2.040 2.154 3,347 -0.01(-0.60%)
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.