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 (%)
Jul 29, 2016 2.101 2.227 2.074 2.227 11,211 -0.01(-0.60%)
Jul 28, 2016 2.060 2.247 2.053 2.241 49,960 +0.12(+5.55%)
Jul 27, 2016 2.221 2.227 2.098 2.123 24,984 -0.19(-8.27%)
Jul 26, 2016 2.267 2.528 2.201 2.314 162,239 +0.13(+6.13%)
Jul 25, 2016 2.301 2.341 2.180 2.180 42,906 +0.04(+1.87%)
Jul 22, 2016 2.033 2.440 2.009 2.140 371,594 +0.24(+12.68%)
Jul 21, 2016 1.699 2.070 1.679 1.900 147,910 +0.25(+15.45%)
Jul 20, 2016 1.752 1.752 1.645 1.645 6,811 -0.06(-3.53%)
Jul 19, 2016 1.747 1.799 1.706 1.706 8,501 -0.18(-9.53%)
Jul 18, 2016 1.692 1.950 1.692 1.885 41,502 +0.20(+11.85%)
Jul 15, 2016 1.759 1.759 1.679 1.685 17,364 -0.07(-4.18%)
Jul 14, 2016 1.806 1.833 1.706 1.759 11,467 -0.04(-2.25%)
Jul 13, 2016 1.773 1.829 1.726 1.800 21,871 -0.13(-6.58%)
Jul 12, 2016 1.823 1.926 1.652 1.926 68,693 +0.00(+0.00%)
Jul 11, 2016 1.980 2.067 1.879 1.926 139,448 -0.27(-12.46%)
Jul 08, 2016 1.772 2.802 1.478 2.201 2,003,037 +0.72(+48.87%)
Jul 07, 2016 1.505 1.505 1.431 1.478 2,093 +0.03(+1.84%)
Jul 05, 2016 1.572 1.572 1.415 1.451 17,033 -0.16(-9.85%)
Jul 01, 2016 1.565 1.610 1.610 1.610 3,438 -0.04(-2.15%)
Jun 30, 2016 1.873 1.873 1.639 1.645 35,469 -0.26(-13.69%)
Jun 29, 2016 1.873 2.227 1.706 1.906 227,031 -0.07(-3.39%)
Jun 28, 2016 1.605 2.007 1.485 1.973 101,345 +0.37(+23.17%)
Jun 27, 2016 1.632 1.632 1.545 1.602 2,323 -0.03(-2.04%)
Jun 24, 2016 1.625 1.635 1.552 1.635 2,653 -0.03(-1.61%)
Jun 23, 2016 1.662 1.662 1.662 1.662 299 -0.00(-0.20%)
Jun 20, 2016 1.665 1.665 1.665 1.665 26 -0.01(-0.40%)
Jun 17, 2016 1.739 1.739 1.587 1.672 7,813 -0.07(-3.85%)
Jun 16, 2016 1.739 1.739 1.739 1.739 749 -0.01(-0.76%)
Jun 15, 2016 1.752 1.752 1.752 1.752 777 -0.01(-0.76%)
Jun 14, 2016 1.598 1.766 1.512 1.766 1,267 +0.04(+2.33%)
Jun 13, 2016 1.699 1.813 1.525 1.726 8,027 +0.17(+10.73%)
Jun 10, 2016 1.612 1.699 1.505 1.558 5,294 -0.05(-3.32%)
Jun 09, 2016 1.793 1.798 1.485 1.612 6,168 -0.06(-3.60%)
Jun 08, 2016 1.793 1.793 1.405 1.672 20,692 -0.03(-1.96%)
Jun 07, 2016 1.237 2.674 1.220 1.706 534,584 +0.47(+38.32%)
Jun 03, 2016 1.184 1.233 1.233 1.233 1,794 +0.01(+0.80%)
Jun 02, 2016 1.184 1.223 1.184 1.223 3,791 -0.01(-1.15%)
Jun 01, 2016 1.358 1.358 1.150 1.237 8,432 -0.05(-4.15%)
May 27, 2016 1.291 1.291 1.291 1.291 41 -0.05(-3.50%)
May 26, 2016 1.274 1.353 1.274 1.338 6,328 +0.13(+10.98%)
May 25, 2016 1.217 1.217 1.137 1.205 12,351 -0.20(-14.19%)
May 19, 2016 1.298 1.405 1.405 1.405 7 +0.11(+8.25%)
May 18, 2016 1.284 1.298 0.9744 1.298 28,761 -0.01(-0.51%)
May 17, 2016 1.661 1.661 1.304 1.304 14,381 -0.03(-2.01%)
May 16, 2016 1.639 1.639 1.275 1.331 16,293 -0.27(-17.08%)
May 13, 2016 1.719 1.726 1.385 1.605 11,720 -0.13(-7.69%)
May 11, 2016 1.846 1.739 1.739 1.739 7,325 -0.16(-8.45%)
May 10, 2016 2.013 2.013 1.893 1.900 2,148 +0.03(+1.43%)
May 09, 2016 1.926 1.940 1.873 1.873 18,313 -0.16(-7.90%)
May 05, 2016 2.033 2.033 2.033 2.033 149 -0.06(-2.69%)
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.