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

Euro Tech Holdings (NQ: CLWT )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2018 2.763 2.763 2.600 2.628 6,646 -0.06(-2.11%)
Oct 30, 2018 2.825 2.825 2.578 2.684 23,278 -0.16(-5.71%)
Oct 29, 2018 2.684 2.896 2.677 2.847 93,621 +0.19(+7.18%)
Oct 26, 2018 2.649 2.938 2.614 2.656 38,790 -0.06(-2.34%)
Oct 25, 2018 2.543 2.811 2.543 2.719 51,404 +0.16(+6.06%)
Oct 24, 2018 2.797 2.797 2.515 2.564 19,752 -0.23(-8.33%)
Oct 23, 2018 2.458 2.797 2.458 2.797 61,905 +0.31(+12.50%)
Oct 22, 2018 2.649 2.798 2.486 2.486 99,437 -0.16(-5.88%)
Oct 19, 2018 2.614 3.249 2.486 2.642 625,608 +0.03(+1.08%)
Oct 18, 2018 2.486 3.581 2.472 2.614 1,373,799 +0.17(+6.94%)
Oct 17, 2018 2.119 2.896 2.119 2.444 369,216 +0.32(+15.33%)
Oct 16, 2018 2.176 2.218 2.119 2.119 14,358 -0.10(-4.46%)
Oct 15, 2018 2.289 2.289 2.131 2.218 13,927 -0.07(-3.09%)
Oct 12, 2018 2.183 2.338 2.183 2.289 15,714 +0.16(+7.28%)
Oct 11, 2018 2.380 2.436 2.133 2.133 36,248 -0.33(-13.47%)
Oct 10, 2018 2.493 2.571 2.380 2.465 12,264 +0.01(+0.29%)
Oct 09, 2018 2.529 2.557 2.458 2.458 13,528 -0.11(-4.13%)
Oct 08, 2018 2.578 2.578 2.437 2.564 25,021 +0.02(+0.83%)
Oct 05, 2018 2.790 2.790 2.543 2.543 18,121 +0.02(+0.84%)
Oct 04, 2018 2.550 2.684 2.515 2.522 11,446 -0.06(-2.46%)
Oct 03, 2018 2.592 2.677 2.548 2.585 21,248 -0.03(-1.08%)
Oct 02, 2018 2.508 2.816 2.474 2.614 102,587 +0.06(+2.49%)
Oct 01, 2018 2.543 2.614 2.444 2.550 24,344 +0.01(+0.28%)
Sep 28, 2018 2.472 2.543 2.472 2.543 3,539 +0.00(+0.00%)
Sep 27, 2018 2.614 2.614 2.479 2.543 9,169 +0.00(+0.00%)
Sep 26, 2018 2.546 2.561 2.440 2.543 16,682 -0.06(-2.36%)
Sep 25, 2018 2.543 2.604 2.543 2.604 2,831 -0.01(-0.35%)
Sep 24, 2018 2.578 2.614 2.543 2.614 11,407 -0.04(-1.33%)
Sep 21, 2018 2.684 2.684 2.585 2.649 7,078 +0.00(+0.00%)
Sep 20, 2018 2.614 2.684 2.578 2.649 16,712 -0.04(-1.32%)
Sep 19, 2018 2.578 2.684 2.515 2.684 30,827 +0.11(+4.11%)
Sep 18, 2018 2.543 2.605 2.472 2.578 7,806 +0.04(+1.39%)
Sep 17, 2018 2.578 2.614 2.515 2.543 8,252 -0.07(-2.70%)
Sep 14, 2018 2.578 2.719 2.508 2.614 45,020 -0.11(-3.90%)
Sep 13, 2018 2.705 2.719 2.617 2.719 19,470 +0.00(+0.00%)
Sep 12, 2018 2.755 2.790 2.719 2.719 19,975 -0.07(-2.53%)
Sep 11, 2018 2.755 2.790 2.719 2.790 6,365 +0.04(+1.28%)
Sep 10, 2018 2.790 2.790 2.755 2.755 7,943 -0.06(-2.01%)
Sep 07, 2018 2.776 2.896 2.723 2.811 18,970 +0.02(+0.76%)
Sep 06, 2018 2.797 2.861 2.755 2.790 8,883 +0.00(+0.00%)
Sep 05, 2018 2.825 2.883 2.755 2.790 13,674 -0.04(-1.25%)
Sep 04, 2018 2.861 2.896 2.727 2.825 42,899 +0.04(+1.27%)
Aug 31, 2018 2.790 2.790 2.790 0 +0.04(+1.28%)
Aug 30, 2018 2.741 2.790 2.719 2.755 13,893 +0.04(+1.29%)
Aug 29, 2018 2.719 2.738 2.684 2.720 9,519 +0.00(+0.01%)
Aug 28, 2018 2.755 2.818 2.684 2.719 13,791 -0.07(-2.53%)
Aug 27, 2018 2.797 2.889 2.719 2.790 17,477 +0.00(+0.00%)
Aug 24, 2018 2.727 2.797 2.727 2.790 13,590 +0.04(+1.28%)
Aug 23, 2018 2.755 2.790 2.755 2.755 6,758 -0.04(-1.27%)
Aug 22, 2018 2.783 2.825 2.688 2.790 15,485 +0.07(+2.60%)
Aug 21, 2018 2.755 2.755 2.684 2.719 12,054 +0.00(+0.00%)
Aug 20, 2018 2.885 2.885 2.719 2.719 9,784 -0.11(-3.75%)
Aug 17, 2018 2.861 2.861 2.719 2.825 9,343 +0.00(+0.00%)
Aug 16, 2018 2.719 2.825 2.719 2.825 14,102 +0.14(+5.26%)
Aug 15, 2018 2.719 2.719 2.649 2.684 22,583 -0.04(-1.30%)
Aug 14, 2018 2.790 2.790 2.719 2.719 22,955 -0.11(-3.75%)
Aug 13, 2018 2.825 2.825 2.755 2.825 17,955 +0.07(+2.56%)
Aug 10, 2018 2.783 3.030 2.755 2.755 67,954 -0.07(-2.50%)
Aug 09, 2018 2.762 2.896 2.684 2.825 22,243 +0.07(+2.56%)
Aug 08, 2018 2.861 2.861 2.755 2.755 8,136 -0.11(-3.70%)
Aug 07, 2018 3.002 3.037 2.790 2.861 31,397 -0.07(-2.41%)
Aug 06, 2018 2.896 3.073 2.861 2.931 78,105 +0.07(+2.47%)
Aug 03, 2018 2.755 2.861 2.719 2.861 10,617 +0.14(+5.19%)
Aug 02, 2018 2.896 2.931 2.649 2.719 43,284 -0.18(-6.10%)
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.