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

Euro Tech Holdings (NQ: CLWT )

1.550 +0.010 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2017 2.311 2.809 2.308 2.508 517,396 +0.20(+8.70%)
Nov 29, 2017 2.308 2.374 2.274 2.308 26,723 -0.03(-1.43%)
Nov 28, 2017 2.308 2.341 2.274 2.341 22,123 +0.03(+1.45%)
Nov 27, 2017 2.475 2.508 2.241 2.308 43,782 -0.07(-2.82%)
Nov 24, 2017 2.314 2.401 2.308 2.374 6,448 +0.07(+2.90%)
Nov 22, 2017 2.308 2.471 2.207 2.308 121,340 +0.10(+4.55%)
Nov 21, 2017 2.274 2.374 2.201 2.207 44,002 -0.07(-2.94%)
Nov 20, 2017 2.374 2.508 2.241 2.274 69,948 -0.07(-2.86%)
Nov 17, 2017 2.475 2.475 2.140 2.341 195,590 -0.13(-5.41%)
Nov 16, 2017 2.341 3.311 2.207 2.475 791,562 +0.20(+8.82%)
Nov 15, 2017 2.441 3.779 2.241 2.274 1,566,155 -0.27(-10.53%)
Nov 14, 2017 2.441 2.542 2.408 2.542 8,034 +0.00(+0.00%)
Nov 13, 2017 2.408 2.575 2.408 2.542 16,689 +0.13(+5.56%)
Nov 10, 2017 2.486 2.554 2.408 2.408 9,221 -0.10(-4.00%)
Nov 09, 2017 2.481 3.010 2.381 2.508 168,560 -0.07(-2.60%)
Nov 08, 2017 2.508 2.642 2.475 2.575 35,976 +0.10(+4.05%)
Nov 07, 2017 2.408 2.475 2.408 2.475 3,135 +0.00(+0.00%)
Nov 06, 2017 2.441 2.508 2.378 2.475 980 -0.10(-3.90%)
Nov 03, 2017 2.575 2.590 2.319 2.575 3,352 +0.00(+0.00%)
Nov 01, 2017 2.575 2.575 2.575 10 -0.03(-1.28%)
Oct 31, 2017 2.609 2.609 2.408 2.609 4,739 +0.00(+0.00%)
Oct 30, 2017 2.609 2.609 2.341 2.609 4,391 +0.00(+0.00%)
Oct 27, 2017 2.542 2.609 2.344 2.609 12,534 +0.07(+2.63%)
Oct 26, 2017 2.609 2.609 2.374 2.542 1,525 +0.03(+1.33%)
Oct 24, 2017 2.508 2.508 2.508 26 +0.10(+4.17%)
Oct 23, 2017 2.408 2.408 2.401 2.408 1,746 +0.00(+0.00%)
Oct 20, 2017 2.475 2.475 2.308 2.408 6,626 -0.07(-2.70%)
Oct 19, 2017 2.471 2.475 2.341 2.475 4,249 +0.01(+0.34%)
Oct 18, 2017 2.408 2.475 2.408 2.466 6,114 +0.09(+3.87%)
Oct 17, 2017 2.274 2.408 2.274 2.374 7,385 +0.03(+1.43%)
Oct 16, 2017 2.241 2.374 2.241 2.341 10,634 +0.03(+1.45%)
Oct 13, 2017 2.274 2.308 2.274 2.308 2,457 +0.03(+1.47%)
Oct 12, 2017 2.274 2.274 2.207 2.274 5,481 +0.03(+1.49%)
Oct 11, 2017 2.241 2.274 2.207 2.241 7,849 -0.07(-2.90%)
Oct 10, 2017 2.274 2.374 2.107 2.308 10,538 -0.07(-2.82%)
Oct 09, 2017 2.274 2.475 2.241 2.374 10,826 +0.03(+1.43%)
Oct 06, 2017 2.341 2.438 2.305 2.341 59,062 +0.00(+0.00%)
Oct 05, 2017 2.341 2.341 2.341 2.341 481 +0.00(+0.00%)
Oct 04, 2017 2.274 2.341 2.274 2.341 747 +0.00(+0.14%)
Oct 03, 2017 2.341 2.341 2.338 2.338 299 -0.00(-0.14%)
Oct 02, 2017 2.274 2.341 2.274 2.341 420 +0.00(+0.00%)
Sep 29, 2017 2.174 2.341 2.140 2.341 7,276 +0.13(+6.06%)
Sep 28, 2017 2.124 2.207 2.124 2.207 2,573 +0.00(+0.00%)
Sep 25, 2017 2.207 2.207 2.207 0 +0.00(+0.00%)
Sep 22, 2017 2.140 2.207 2.040 2.207 6,726 +0.00(+0.00%)
Sep 20, 2017 2.207 2.207 2.207 0 +0.00(+0.00%)
Sep 19, 2017 2.207 2.207 2.107 2.207 3,526 +0.00(+0.00%)
Sep 15, 2017 2.207 2.207 2.207 0 +0.00(+0.00%)
Sep 13, 2017 2.207 2.207 2.207 0 +0.00(+0.00%)
Sep 11, 2017 2.207 2.207 2.207 2 +0.07(+3.13%)
Sep 08, 2017 2.073 2.174 2.008 2.140 15,478 -0.03(-1.54%)
Sep 07, 2017 2.140 2.174 2.007 2.174 6,995 +0.01(+0.31%)
Sep 06, 2017 2.167 2.167 2.167 2.167 466 +0.03(+1.25%)
Sep 05, 2017 2.073 2.140 2.047 2.140 2,203 +0.00(+0.00%)
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.