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, 2017 2.007 2.073 1.940 2.073 10,023 +0.00(+0.00%)
May 30, 2017 2.007 2.073 2.007 2.073 1,196 +0.01(+0.32%)
May 26, 2017 2.040 2.087 1.906 2.067 4,151 -0.07(-3.13%)
May 25, 2017 2.134 2.134 2.134 2.134 15,712 -0.04(-1.85%)
May 24, 2017 2.174 2.174 2.174 2.174 299 +0.00(+0.00%)
May 23, 2017 2.174 2.174 2.174 2.174 458 +0.00(+0.00%)
May 22, 2017 2.140 2.174 2.040 2.174 2,262 +0.00(+0.00%)
May 19, 2017 2.040 2.174 1.973 2.174 15,777 +0.07(+3.17%)
May 18, 2017 2.073 2.140 2.073 2.107 2,608 +0.00(+0.00%)
May 17, 2017 2.040 2.107 2.040 2.107 5,596 +0.03(+1.61%)
May 16, 2017 2.174 2.174 1.973 2.073 3,586 +0.07(+3.33%)
May 15, 2017 2.073 2.073 2.007 2.007 1,083 -0.07(-3.23%)
May 12, 2017 2.040 2.073 2.007 2.073 6,158 +0.00(+0.00%)
May 11, 2017 2.057 2.094 2.040 2.073 9,936 +0.00(+0.00%)
May 10, 2017 2.043 2.073 2.040 2.073 5,261 +0.00(+0.00%)
May 09, 2017 2.073 2.140 2.007 2.073 15,158 +0.00(+0.00%)
May 08, 2017 2.073 2.073 2.073 2.073 412 -0.03(-1.59%)
May 05, 2017 2.040 2.140 1.973 2.107 23,109 +0.10(+5.00%)
May 04, 2017 1.940 2.040 1.906 2.007 18,044 +0.00(+0.00%)
May 03, 2017 1.940 2.007 1.910 2.007 6,442 -0.03(-1.64%)
May 02, 2017 2.040 2.040 1.906 2.040 12,802 -0.03(-1.61%)
May 01, 2017 2.007 2.107 1.906 2.073 18,923 +0.03(+1.64%)
Apr 28, 2017 2.241 2.241 1.873 2.040 42,765 -0.05(-2.40%)
Apr 27, 2017 2.943 3.010 2.040 2.090 556,526 -0.42(-16.67%)
Apr 24, 2017 2.508 2.508 2.508 34,779 +0.03(+1.35%)
Apr 20, 2017 2.475 2.475 2.475 0 +0.00(+0.00%)
Apr 19, 2017 2.441 2.475 2.441 2.475 1,442 +0.03(+1.37%)
Apr 18, 2017 2.441 2.441 2.441 2.441 189 +0.07(+2.82%)
Apr 17, 2017 2.389 2.408 2.374 2.374 7,722 -0.03(-1.39%)
Apr 13, 2017 2.427 2.441 2.408 2.408 5,597 -0.13(-5.26%)
Apr 12, 2017 2.415 2.542 2.408 2.542 9,384 -0.03(-1.30%)
Apr 11, 2017 2.441 2.575 2.408 2.575 2,931 -0.03(-1.28%)
Apr 10, 2017 2.675 2.776 2.408 2.609 20,334 -0.03(-1.27%)
Apr 07, 2017 2.542 2.976 2.475 2.642 140,925 +0.10(+3.95%)
Apr 06, 2017 2.475 2.542 2.475 2.542 508 +0.00(+0.00%)
Apr 05, 2017 2.408 2.542 2.408 2.542 2,093 -0.03(-1.30%)
Apr 04, 2017 2.441 2.609 2.441 2.575 8,078 +0.03(+1.32%)
Mar 31, 2017 2.542 2.542 2.542 0 +0.00(+0.00%)
Mar 30, 2017 2.481 2.542 2.481 2.542 940 +0.00(+0.00%)
Mar 29, 2017 2.508 2.542 2.475 2.542 1,027 -0.03(-1.30%)
Mar 28, 2017 2.408 2.609 2.408 2.575 3,544 +0.07(+2.67%)
Mar 22, 2017 2.508 2.508 2.508 1,046 -0.03(-1.32%)
Mar 21, 2017 2.374 2.542 2.374 2.542 5,120 +0.07(+2.70%)
Mar 20, 2017 2.308 2.475 2.308 2.475 1,196 +0.07(+2.78%)
Mar 16, 2017 2.408 2.408 2.408 0 +0.00(+0.00%)
Mar 15, 2017 2.408 2.408 2.408 2.408 299 +0.00(+0.00%)
Mar 14, 2017 2.445 2.575 2.351 2.408 13,340 -0.17(-6.49%)
Mar 10, 2017 2.575 2.575 2.575 2 +0.10(+4.05%)
Mar 09, 2017 2.508 2.542 2.475 2.475 4,634 -0.10(-3.90%)
Mar 08, 2017 2.542 2.609 2.475 2.575 7,708 -0.03(-1.28%)
Mar 03, 2017 2.609 2.609 2.609 0 +0.03(+1.30%)
Mar 02, 2017 2.508 2.575 2.441 2.575 1,746 -0.03(-1.28%)
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.