Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 2.107 2.140 2.107 2.140 3,470 +0.03(+1.59%)
Aug 30, 2017 2.107 2.107 2.107 23 -0.07(-3.08%)
Aug 29, 2017 2.053 2.207 2.053 2.174 24,763 +0.13(+6.56%)
Aug 25, 2017 2.040 2.040 2.040 164 -0.03(-1.61%)
Aug 24, 2017 2.107 2.110 1.839 2.073 32,774 -0.13(-6.06%)
Aug 22, 2017 2.207 2.207 2.207 53 +0.00(+0.00%)
Aug 18, 2017 2.207 2.207 2.207 0 +0.03(+1.54%)
Aug 17, 2017 2.207 2.207 2.080 2.174 5,392 -0.03(-1.52%)
Aug 16, 2017 2.207 2.207 2.073 2.207 2,229 +0.00(+0.00%)
Aug 15, 2017 2.174 2.207 2.174 2.207 1,336 +0.00(+0.00%)
Aug 14, 2017 2.207 2.207 2.207 2.207 299 +0.00(+0.00%)
Aug 11, 2017 2.073 2.207 2.073 2.207 799 +0.00(+0.00%)
Aug 07, 2017 2.207 2.207 2.207 0 -0.03(-1.49%)
Aug 04, 2017 2.241 2.241 2.241 598 +0.00(+0.00%)
Aug 03, 2017 2.174 2.241 2.073 2.241 2,824 +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.