Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2018 2.171 2.267 2.139 2.203 40,185 +0.06(+2.98%)
Jan 30, 2018 2.203 2.210 2.139 2.139 9,686 -0.10(-4.29%)
Jan 29, 2018 2.203 2.261 2.200 2.235 37,806 +0.06(+2.94%)
Jan 26, 2018 2.203 2.842 2.139 2.171 894,116 +0.03(+1.49%)
Jan 25, 2018 2.235 2.238 2.139 2.139 28,705 -0.13(-5.63%)
Jan 24, 2018 2.267 2.271 2.235 2.267 3,900 -0.01(-0.58%)
Jan 23, 2018 2.242 2.331 2.235 2.280 5,832 +0.01(+0.58%)
Jan 22, 2018 2.267 2.299 2.267 2.267 12,819 +0.03(+1.43%)
Jan 19, 2018 2.299 2.299 2.235 2.235 5,123 -0.06(-2.78%)
Jan 18, 2018 2.299 2.427 2.267 2.299 16,191 +0.03(+1.41%)
Jan 17, 2018 2.299 2.331 2.235 2.267 4,003 -0.03(-1.39%)
Jan 16, 2018 2.267 2.363 2.267 2.299 20,959 +0.06(+2.86%)
Jan 12, 2018 2.235 2.235 2.235 0 -0.02(-0.71%)
Jan 11, 2018 2.203 2.267 2.171 2.251 14,521 +0.05(+2.17%)
Jan 10, 2018 2.267 2.267 2.203 2.203 7,188 -0.06(-2.82%)
Jan 09, 2018 2.299 2.299 2.267 2.267 4,306 -0.03(-1.39%)
Jan 08, 2018 2.342 2.369 2.299 2.299 15,008 -0.03(-1.37%)
Jan 05, 2018 2.267 2.618 2.171 2.331 306,158 +0.16(+7.35%)
Jan 04, 2018 2.171 2.235 2.146 2.171 19,387 -0.03(-1.45%)
Jan 03, 2018 2.133 2.203 2.114 2.203 27,390 +0.10(+4.56%)
Jan 02, 2018 2.107 2.107 2.107 2.107 18,554 -0.01(-0.32%)
Dec 29, 2017 2.114 2.114 2.114 0 -0.12(-5.43%)
Dec 28, 2017 2.235 2.235 2.171 2.235 4,747 +0.03(+1.45%)
Dec 27, 2017 2.171 2.203 2.171 2.203 9,752 +0.03(+1.47%)
Dec 26, 2017 2.139 2.251 2.139 2.171 22,800 -0.03(-1.45%)
Dec 22, 2017 2.363 2.363 2.203 2.203 18,442 -0.19(-8.00%)
Dec 21, 2017 2.331 2.428 2.331 2.395 30,747 +0.13(+5.63%)
Dec 20, 2017 2.203 2.650 2.171 2.267 459,462 +0.03(+1.43%)
Dec 19, 2017 2.235 2.267 2.171 2.235 21,585 +0.03(+1.45%)
Dec 18, 2017 2.139 2.203 2.111 2.203 5,923 +0.00(+0.00%)
Dec 15, 2017 2.235 2.299 2.171 2.203 85,664 -0.06(-2.82%)
Dec 14, 2017 2.203 2.267 2.139 2.267 15,589 +0.06(+2.90%)
Dec 13, 2017 2.139 2.267 2.107 2.203 64,756 +0.03(+1.47%)
Dec 12, 2017 2.056 2.235 2.056 2.171 13,951 +0.03(+1.49%)
Dec 11, 2017 2.076 2.139 2.044 2.139 18,558 +0.03(+1.52%)
Dec 08, 2017 2.076 2.107 2.044 2.107 15,074 +0.00(+0.00%)
Dec 07, 2017 2.107 2.107 2.069 2.107 15,142 -0.03(-1.49%)
Dec 06, 2017 2.267 2.267 2.107 2.139 55,291 -0.15(-6.69%)
Dec 05, 2017 2.331 2.331 2.175 2.293 36,758 -0.07(-2.97%)
Dec 04, 2017 2.427 2.427 2.318 2.363 27,838 -0.03(-1.33%)
Dec 01, 2017 2.395 2.530 2.299 2.395 134,972 +0.00(+0.00%)
Nov 30, 2017 2.206 2.682 2.203 2.395 541,888 +0.19(+8.70%)
Nov 29, 2017 2.203 2.267 2.171 2.203 27,988 -0.03(-1.43%)
Nov 28, 2017 2.203 2.235 2.171 2.235 23,170 +0.03(+1.45%)
Nov 27, 2017 2.363 2.395 2.139 2.203 45,855 -0.06(-2.82%)
Nov 24, 2017 2.210 2.293 2.203 2.267 6,753 +0.06(+2.90%)
Nov 22, 2017 2.203 2.360 2.107 2.203 127,084 +0.10(+4.55%)
Nov 21, 2017 2.171 2.267 2.101 2.107 46,085 -0.06(-2.94%)
Nov 20, 2017 2.267 2.395 2.139 2.171 73,259 -0.06(-2.86%)
Nov 17, 2017 2.363 2.363 2.044 2.235 204,849 -0.13(-5.41%)
Nov 16, 2017 2.235 3.161 2.107 2.363 829,032 +0.19(+8.82%)
Nov 15, 2017 2.331 3.608 2.139 2.171 1,640,292 -0.26(-10.53%)
Nov 14, 2017 2.331 2.427 2.299 2.427 8,415 +0.00(+0.00%)
Nov 13, 2017 2.299 2.459 2.299 2.427 17,479 +0.13(+5.56%)
Nov 10, 2017 2.374 2.438 2.299 2.299 9,658 -0.10(-4.00%)
Nov 09, 2017 2.369 2.874 2.273 2.395 176,539 -0.06(-2.60%)
Nov 08, 2017 2.395 2.523 2.363 2.459 37,679 +0.10(+4.05%)
Nov 07, 2017 2.299 2.363 2.299 2.363 3,283 +0.00(+0.00%)
Nov 06, 2017 2.331 2.395 2.270 2.363 1,027 -0.10(-3.90%)
Nov 03, 2017 2.459 2.473 2.214 2.459 3,510 +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.