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 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%)
Sep 01, 2016 2.123 2.123 1.973 2.007 18,763 -0.13(-6.25%)
Aug 31, 2016 2.055 2.140 2.055 2.140 10,930 +0.01(+0.31%)
Aug 30, 2016 2.114 2.134 2.073 2.134 3,776 +0.02(+0.95%)
Aug 29, 2016 2.174 2.174 2.060 2.114 26,768 -0.02(-0.94%)
Aug 26, 2016 2.067 2.197 2.067 2.134 4,322 +0.01(+0.31%)
Aug 25, 2016 2.087 2.267 2.087 2.127 10,550 -0.01(-0.31%)
Aug 24, 2016 2.196 2.254 2.053 2.134 46,962 -0.07(-3.04%)
Aug 23, 2016 2.394 2.394 2.127 2.201 70,604 -0.27(-10.77%)
Aug 22, 2016 2.221 2.963 2.221 2.466 963,588 +0.33(+15.22%)
Aug 19, 2016 2.114 2.408 2.114 2.140 129,439 +0.02(+0.95%)
Aug 18, 2016 2.120 2.127 1.986 2.120 8,178 +0.09(+4.28%)
Aug 17, 2016 2.140 2.146 1.953 2.033 36,979 -0.07(-3.49%)
Aug 16, 2016 2.314 2.401 2.087 2.107 30,974 -0.16(-7.08%)
Aug 15, 2016 2.314 2.356 2.154 2.267 15,816 -0.03(-1.17%)
Aug 12, 2016 2.267 2.354 2.241 2.294 14,291 -0.01(-0.58%)
Aug 11, 2016 2.495 2.495 2.247 2.308 18,068 -0.05(-2.27%)
Aug 10, 2016 2.408 2.501 2.307 2.361 88,109 +0.09(+4.13%)
Aug 09, 2016 2.316 2.352 2.261 2.267 13,689 -0.11(-4.74%)
Aug 08, 2016 2.535 2.535 2.354 2.380 12,511 -0.06(-2.50%)
Aug 05, 2016 2.455 2.542 2.408 2.441 8,909 -0.05(-1.88%)
Aug 04, 2016 2.274 2.515 2.256 2.488 72,306 +0.26(+11.71%)
Aug 03, 2016 2.081 2.314 2.053 2.227 12,738 +0.08(+3.74%)
Aug 02, 2016 2.087 2.147 2.060 2.147 6,494 -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.