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 (%)
May 31, 2022 1.448 1.485 1.425 1.475 9,460 +0.06(+3.88%)
May 27, 2022 1.411 1.420 1.411 1.420 2,533 -0.03(-1.89%)
May 26, 2022 1.411 1.457 1.402 1.448 4,193 +0.04(+2.61%)
May 25, 2022 1.411 1.420 1.402 1.411 771 -0.01(-0.65%)
May 24, 2022 1.383 1.429 1.383 1.420 2,950 +0.00(+0.00%)
May 23, 2022 1.402 1.420 1.383 1.420 3,327 -0.02(-1.28%)
May 20, 2022 1.411 1.457 1.411 1.438 29,682 +0.02(+1.63%)
May 19, 2022 1.346 1.425 1.337 1.415 10,520 +0.07(+5.14%)
May 18, 2022 1.417 1.417 1.346 1.346 5,360 -0.02(-1.35%)
May 17, 2022 1.402 1.420 1.365 1.365 3,794 -0.04(-2.63%)
May 16, 2022 1.300 1.402 1.263 1.402 37,953 +0.11(+8.57%)
May 13, 2022 1.208 1.300 1.207 1.291 11,637 +0.10(+8.53%)
May 12, 2022 1.217 1.254 1.176 1.189 5,980 +0.03(+2.38%)
May 11, 2022 1.263 1.309 1.162 1.162 29,466 -0.10(-8.03%)
May 10, 2022 1.254 1.328 1.254 1.263 8,785 -0.06(-4.86%)
May 09, 2022 1.291 1.332 1.272 1.328 26,358 +0.03(+2.13%)
May 06, 2022 1.272 1.328 1.264 1.300 3,569 +0.00(+0.00%)
May 05, 2022 1.286 1.337 1.254 1.300 12,412 -0.03(-2.08%)
May 04, 2022 1.309 1.346 1.240 1.328 14,215 +0.06(+4.35%)
May 03, 2022 1.254 1.298 1.221 1.272 4,469 -0.04(-2.82%)
May 02, 2022 1.217 1.309 1.208 1.309 1,972 +0.09(+7.58%)
Apr 29, 2022 1.236 1.272 1.217 1.217 2,942 -0.01(-0.75%)
Apr 28, 2022 1.236 1.282 1.226 1.226 5,082 -0.02(-1.48%)
Apr 27, 2022 1.213 1.261 1.171 1.245 8,731 +0.03(+2.27%)
Apr 26, 2022 1.245 1.254 1.199 1.217 4,622 -0.06(-4.35%)
Apr 25, 2022 1.319 1.346 1.236 1.272 12,515 -0.09(-6.76%)
Apr 22, 2022 1.374 1.392 1.319 1.365 8,456 -0.04(-2.63%)
Apr 21, 2022 1.438 1.438 1.365 1.402 1,701 +0.03(+2.01%)
Apr 20, 2022 1.388 1.438 1.374 1.374 6,933 -0.02(-1.32%)
Apr 19, 2022 1.448 1.448 1.374 1.392 2,390 -0.05(-3.50%)
Apr 18, 2022 1.392 1.448 1.374 1.443 39,095 +0.00(+0.31%)
Apr 14, 2022 1.420 1.475 1.374 1.438 53,676 +0.05(+3.30%)
Apr 13, 2022 1.411 1.429 1.392 1.392 18,473 -0.04(-2.58%)
Apr 12, 2022 1.402 1.522 1.392 1.429 109,455 +0.02(+1.65%)
Apr 11, 2022 1.475 1.475 1.365 1.406 22,564 -0.09(-5.87%)
Apr 08, 2022 1.485 1.577 1.420 1.494 38,798 +0.03(+1.89%)
Apr 07, 2022 1.392 1.521 1.392 1.466 11,198 +0.07(+5.30%)
Apr 06, 2022 1.475 1.531 1.383 1.392 21,231 -0.08(-5.63%)
Apr 05, 2022 1.494 1.517 1.450 1.475 19,676 +0.00(+0.00%)
Apr 04, 2022 1.374 1.586 1.374 1.475 69,381 +0.17(+12.68%)
Apr 01, 2022 1.402 1.448 1.309 1.309 28,380 -0.09(-6.58%)
Mar 31, 2022 1.402 1.448 1.374 1.402 6,466 -0.05(-3.18%)
Mar 30, 2022 1.448 1.475 1.355 1.448 20,941 +0.02(+1.29%)
Mar 29, 2022 1.429 1.503 1.421 1.429 20,975 -0.03(-1.90%)
Mar 28, 2022 1.503 1.528 1.457 1.457 34,625 -0.06(-3.66%)
Mar 25, 2022 1.568 1.568 1.452 1.512 83,575 -0.06(-4.09%)
Mar 24, 2022 1.383 1.733 1.383 1.577 531,595 +0.12(+8.23%)
Mar 23, 2022 1.494 1.512 1.346 1.457 52,629 -0.05(-3.07%)
Mar 22, 2022 1.272 1.614 1.272 1.503 214,468 +0.23(+18.12%)
Mar 21, 2022 1.355 1.392 1.272 1.272 21,317 -0.09(-6.76%)
Mar 18, 2022 1.346 1.365 1.282 1.365 24,327 +0.00(+0.00%)
Mar 17, 2022 1.254 1.365 1.189 1.365 141,983 +0.11(+8.82%)
Mar 16, 2022 1.171 1.272 1.171 1.254 52,712 +0.13(+11.48%)
Mar 15, 2022 1.143 1.189 1.106 1.125 11,191 +0.00(+0.00%)
Mar 14, 2022 1.171 1.226 1.125 1.125 35,091 -0.05(-3.94%)
Mar 11, 2022 1.245 1.254 1.162 1.171 7,346 -0.04(-3.42%)
Mar 10, 2022 1.208 1.213 1.208 1.213 1,697 -0.04(-3.31%)
Mar 09, 2022 1.162 1.272 1.153 1.254 11,861 +0.08(+7.09%)
Mar 08, 2022 1.180 1.180 1.150 1.171 15,026 -0.02(-1.55%)
Mar 07, 2022 1.254 1.254 1.153 1.189 10,768 -0.06(-5.15%)
Mar 04, 2022 1.254 1.281 1.254 1.254 7,437 +0.00(+0.00%)
Mar 03, 2022 1.249 1.268 1.249 1.254 1,508 +0.01(+0.74%)
Mar 02, 2022 1.254 1.308 1.180 1.245 59,705 -0.07(-5.59%)
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.