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 (%)
Feb 28, 2014 3.761 3.844 3.334 3.493 99,511 -0.31(-8.22%)
Feb 27, 2014 3.717 3.985 3.704 3.806 114,745 +0.13(+3.65%)
Feb 26, 2014 3.283 3.832 3.283 3.672 244,011 +0.35(+10.58%)
Feb 25, 2014 3.321 3.563 3.231 3.321 54,572 +0.01(+0.19%)
Feb 24, 2014 3.436 3.436 3.225 3.314 29,950 -0.08(-2.24%)
Feb 21, 2014 3.404 3.404 3.321 3.390 16,833 -0.03(-0.86%)
Feb 20, 2014 3.359 3.498 3.263 3.420 49,583 +0.04(+1.22%)
Feb 19, 2014 3.551 3.625 3.321 3.379 72,551 -0.26(-7.18%)
Feb 18, 2014 3.206 3.698 3.206 3.640 353,477 +0.41(+12.65%)
Feb 14, 2014 3.193 3.231 3.231 3.231 39,303 +0.00(+0.00%)
Feb 13, 2014 3.155 3.321 3.065 3.231 238,664 +0.13(+4.12%)
Feb 12, 2014 2.893 3.110 2.874 3.104 24,401 +0.19(+6.35%)
Feb 11, 2014 2.931 2.957 2.835 2.918 21,194 +0.01(+0.44%)
Feb 10, 2014 3.002 3.002 2.842 2.906 12,855 +0.03(+1.11%)
Feb 07, 2014 2.753 2.874 2.753 2.874 2,975 +0.05(+1.81%)
Feb 06, 2014 2.931 3.027 2.823 2.823 14,976 -0.20(-6.75%)
Feb 05, 2014 2.880 3.027 2.733 3.027 10,552 +0.11(+3.72%)
Feb 04, 2014 2.791 2.918 2.772 2.918 17,039 +0.11(+4.10%)
Feb 03, 2014 3.014 3.014 2.791 2.804 24,161 -0.13(-4.57%)
Jan 31, 2014 2.874 3.104 2.874 2.938 18,226 -0.01(-0.22%)
Jan 30, 2014 2.887 3.064 2.887 2.944 29,972 -0.03(-0.86%)
Jan 29, 2014 2.759 3.212 2.714 2.970 321,879 +0.22(+8.14%)
Jan 28, 2014 2.657 2.954 2.657 2.746 39,978 +0.13(+5.14%)
Jan 27, 2014 2.848 2.848 2.574 2.612 29,818 -0.27(-9.32%)
Jan 24, 2014 2.798 2.899 2.798 2.880 2,090 -0.05(-1.72%)
Jan 23, 2014 2.874 2.944 2.855 2.931 20,920 -0.04(-1.31%)
Jan 22, 2014 3.065 3.065 2.970 2.970 3,469 -0.01(-0.43%)
Jan 21, 2014 2.957 3.008 2.906 2.982 15,982 +0.11(+3.78%)
Jan 17, 2014 2.893 2.874 2.874 2.874 78,763 +0.06(+2.28%)
Jan 16, 2014 2.829 3.308 2.810 2.810 125,271 -0.05(-1.79%)
Jan 15, 2014 2.848 2.950 2.676 2.861 52,090 +0.01(+0.45%)
Jan 14, 2014 2.938 2.938 2.810 2.848 10,068 -0.10(-3.46%)
Jan 13, 2014 3.116 3.161 2.861 2.950 31,630 -0.08(-2.74%)
Jan 10, 2014 3.097 3.174 2.950 3.033 85,805 -0.08(-2.66%)
Jan 09, 2014 3.225 3.251 3.078 3.116 26,242 -0.13(-3.94%)
Jan 08, 2014 3.174 3.359 3.129 3.244 61,474 -0.01(-0.39%)
Jan 07, 2014 3.340 3.436 3.110 3.257 72,528 -0.07(-2.11%)
Jan 06, 2014 3.244 3.353 3.117 3.327 31,752 +0.06(+1.76%)
Jan 03, 2014 3.168 3.410 3.053 3.270 111,277 +0.11(+3.64%)
Jan 02, 2014 3.078 3.251 3.053 3.155 23,127 -0.11(-3.32%)
Dec 31, 2013 3.199 3.263 3.263 3.263 29,595 +0.06(+2.00%)
Dec 30, 2013 3.417 3.423 3.174 3.199 72,534 -0.19(-5.47%)
Dec 27, 2013 3.979 3.979 3.129 3.385 260,286 -0.38(-10.17%)
Dec 26, 2013 4.030 4.036 3.519 3.768 112,041 -0.08(-2.16%)
Dec 24, 2013 3.832 4.106 3.608 3.851 236,779 +0.19(+5.24%)
Dec 23, 2013 3.429 3.659 3.257 3.659 188,415 +0.34(+10.40%)
Dec 20, 2013 4.164 4.311 3.097 3.314 789,738 -0.39(-10.52%)
Dec 19, 2013 3.097 3.730 3.078 3.704 181,002 +0.61(+19.59%)
Dec 18, 2013 3.008 3.180 2.950 3.097 76,236 -0.03(-1.02%)
Dec 17, 2013 2.842 3.180 2.759 3.129 114,396 +0.29(+10.11%)
Dec 16, 2013 2.657 3.110 2.586 2.842 136,483 +0.17(+6.21%)
Dec 13, 2013 2.580 2.677 2.580 2.676 11,891 +0.15(+6.08%)
Dec 12, 2013 2.459 2.669 2.459 2.523 8,263 +0.06(+2.60%)
Dec 11, 2013 2.427 2.516 2.414 2.459 30,141 -0.03(-1.28%)
Dec 10, 2013 2.714 2.714 2.382 2.491 43,727 -0.24(-8.68%)
Dec 09, 2013 3.129 3.148 2.554 2.728 174,227 +0.03(+1.21%)
Dec 06, 2013 2.357 3.110 2.350 2.695 0 +0.27(+11.06%)
Dec 05, 2013 2.414 2.777 2.414 2.427 0 +0.07(+3.18%)
Dec 04, 2013 2.216 2.408 2.216 2.352 0 +0.03(+1.32%)
Dec 03, 2013 2.235 2.375 2.178 2.321 0 +0.08(+3.56%)
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.