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, 2018 1.756 1.980 1.756 1.820 51,902 +0.06(+3.64%)
Feb 27, 2018 2.012 2.012 1.756 1.756 20,143 -0.29(-14.06%)
Feb 26, 2018 1.884 2.044 1.884 2.044 50,878 +0.22(+12.28%)
Feb 23, 2018 1.852 1.884 1.788 1.820 7,254 -0.03(-1.72%)
Feb 22, 2018 1.788 1.852 1.788 1.852 5,978 +0.06(+3.57%)
Feb 21, 2018 1.852 1.852 1.788 1.788 2,712 -0.10(-5.08%)
Feb 20, 2018 1.724 1.884 1.724 1.884 19,185 +0.18(+10.28%)
Feb 16, 2018 1.708 1.708 1.708 0 +0.02(+0.94%)
Feb 15, 2018 1.836 1.836 1.628 1.692 29,447 -0.13(-7.02%)
Feb 14, 2018 1.852 1.852 1.820 1.820 15,392 -0.03(-1.72%)
Feb 13, 2018 1.916 1.941 1.852 1.852 9,392 -0.03(-1.69%)
Feb 12, 2018 1.884 1.916 1.884 1.884 4,146 +0.03(+1.72%)
Feb 09, 2018 2.005 2.005 1.820 1.852 14,468 -0.06(-3.33%)
Feb 08, 2018 1.980 1.916 1.916 5,010 -0.06(-3.23%)
Feb 07, 2018 2.107 1.948 1.980 34,541 +0.06(+3.33%)
Feb 06, 2018 2.012 2.012 1.852 1.916 17,836 -0.11(-5.51%)
Feb 05, 2018 2.076 2.139 2.012 2.028 15,447 -0.05(-2.31%)
Feb 02, 2018 2.171 2.171 2.076 2.076 32,729 -0.12(-5.52%)
Feb 01, 2018 2.229 2.229 2.203 2.197 18,337 -0.01(-0.29%)
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%)
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.