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

Euro Tech Holdings (NQ: CLWT )

1.730 +0.010 (+0.58%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
May 30, 2014 2.530 2.561 2.529 2.561 6,056 -0.04(-1.47%)
May 29, 2014 2.529 2.599 2.529 2.599 2,281 -0.01(-0.49%)
May 28, 2014 2.535 2.612 2.491 2.612 7,672 +0.03(+0.99%)
May 27, 2014 2.586 2.586 2.503 2.586 1,565 +0.02(+0.75%)
May 23, 2014 2.554 2.567 2.567 2.567 3,758 -0.03(-1.23%)
May 22, 2014 2.599 2.599 2.599 2.599 1,611 -0.04(-1.45%)
May 21, 2014 2.663 2.663 2.638 2.638 317 +0.00(+0.00%)
May 20, 2014 2.548 2.638 2.548 2.638 626 +0.06(+2.23%)
May 19, 2014 2.657 2.657 2.574 2.580 1,565 +0.01(+0.50%)
May 16, 2014 2.593 2.593 2.567 2.567 579 -0.05(-1.95%)
May 15, 2014 2.523 2.727 2.523 2.618 7,520 -0.02(-0.72%)
May 14, 2014 2.580 2.637 2.548 2.637 1,506 -0.07(-2.65%)
May 13, 2014 2.580 2.727 2.574 2.709 6,017 +0.07(+2.47%)
May 12, 2014 2.663 2.701 2.644 2.644 1,651 -0.06(-2.32%)
May 09, 2014 2.491 2.707 2.491 2.707 2,588 +0.21(+8.40%)
May 08, 2014 2.498 2.778 2.491 2.497 15,815 -0.01(-0.51%)
May 07, 2014 2.535 2.544 2.491 2.510 31,864 -0.06(-2.48%)
May 06, 2014 2.593 2.593 2.510 2.574 4,370 -0.05(-1.95%)
May 05, 2014 2.574 2.625 2.523 2.625 8,883 +0.03(+1.17%)
May 02, 2014 2.555 2.594 2.555 2.594 663 -0.00(-0.18%)
May 01, 2014 2.574 2.648 2.516 2.599 15,639 -0.09(-3.33%)
Apr 30, 2014 2.561 2.778 2.503 2.689 37,385 +0.12(+4.73%)
Apr 29, 2014 2.554 2.567 2.491 2.567 12,414 -0.03(-1.23%)
Apr 28, 2014 2.733 2.733 2.548 2.599 21,912 -0.20(-7.08%)
Apr 25, 2014 2.797 2.797 2.797 2.797 156 +0.17(+6.57%)
Apr 24, 2014 2.657 2.671 2.514 2.625 18,812 -0.01(-0.24%)
Apr 23, 2014 2.631 2.631 2.631 2.631 156 +0.01(+0.49%)
Apr 22, 2014 2.574 2.618 2.523 2.618 2,975 -0.04(-1.68%)
Apr 21, 2014 2.491 2.663 2.491 2.663 3,444 +0.01(+0.48%)
Apr 17, 2014 2.638 2.650 2.650 2.650 626 -0.04(-1.46%)
Apr 15, 2014 2.586 2.689 2.689 2.689 10,334 -0.01(-0.20%)
Apr 14, 2014 2.682 2.733 2.542 2.695 6,988 -0.02(-0.92%)
Apr 10, 2014 2.720 2.720 2.720 2.720 0 +0.01(+0.21%)
Apr 09, 2014 2.535 2.731 2.491 2.714 10,270 +0.08(+3.16%)
Apr 08, 2014 2.574 2.631 2.574 2.631 4,561 +0.06(+2.23%)
Apr 07, 2014 2.650 2.676 2.478 2.574 19,282 -0.08(-2.89%)
Apr 04, 2014 2.733 2.829 2.618 2.650 31,406 -0.10(-3.49%)
Apr 03, 2014 2.863 2.863 2.746 2.746 12,232 -0.13(-4.66%)
Apr 02, 2014 2.867 2.970 2.829 2.880 5,699 -0.02(-0.66%)
Apr 01, 2014 2.855 2.899 2.791 2.899 15,123 -0.04(-1.30%)
Mar 31, 2014 3.008 3.008 2.842 2.938 8,687 -0.09(-2.95%)
Mar 28, 2014 2.880 3.027 2.880 3.027 2,442 +0.16(+5.57%)
Mar 27, 2014 3.053 3.053 2.855 2.867 20,462 -0.18(-5.87%)
Mar 26, 2014 3.014 3.148 2.976 3.046 4,028 -0.05(-1.65%)
Mar 25, 2014 3.231 3.257 3.065 3.097 6,827 -0.09(-2.81%)
Mar 24, 2014 3.104 3.242 3.033 3.187 4,282 -0.00(-0.05%)
Mar 21, 2014 3.283 3.418 3.104 3.188 24,820 -0.08(-2.49%)
Mar 20, 2014 3.321 3.423 3.257 3.270 24,412 -0.05(-1.54%)
Mar 19, 2014 3.283 3.354 3.225 3.321 4,703 +0.12(+3.79%)
Mar 18, 2014 3.097 3.283 3.095 3.199 12,487 +0.08(+2.45%)
Mar 17, 2014 3.059 3.123 2.986 3.123 6,609 +0.06(+2.09%)
Mar 14, 2014 3.078 3.123 2.957 3.059 2,268 -0.01(-0.42%)
Mar 13, 2014 3.129 3.129 3.072 3.072 6,733 +0.04(+1.26%)
Mar 12, 2014 3.148 3.218 2.989 3.033 24,164 -0.11(-3.65%)
Mar 11, 2014 3.270 3.314 3.148 3.148 27,745 -0.17(-5.19%)
Mar 10, 2014 3.442 3.442 3.129 3.321 42,865 -0.02(-0.48%)
Mar 07, 2014 3.327 3.410 3.289 3.337 11,811 -0.04(-1.23%)
Mar 06, 2014 3.347 3.404 3.212 3.378 61,086 +0.03(+0.95%)
Mar 05, 2014 3.449 3.455 3.346 3.346 14,913 -0.07(-2.06%)
Mar 04, 2014 3.480 3.640 3.385 3.417 25,024 -0.05(-1.55%)
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.