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 (%)
May 31, 2018 2.634 2.634 2.427 2.459 64,847 -0.19(-7.00%)
May 30, 2018 2.586 2.746 2.586 2.644 255,184 +0.12(+4.81%)
May 29, 2018 2.427 2.618 2.395 2.523 154,641 +0.10(+3.95%)
May 25, 2018 2.427 2.427 2.427 0 +0.06(+2.70%)
May 24, 2018 2.491 2.615 2.363 2.363 186,239 -0.06(-2.63%)
May 23, 2018 2.491 2.491 2.363 2.427 82,047 +0.00(+0.00%)
May 22, 2018 2.618 2.618 2.366 2.427 124,263 -0.10(-3.80%)
May 21, 2018 2.363 2.644 2.363 2.523 231,743 +0.16(+6.76%)
May 18, 2018 2.491 2.586 2.363 2.363 161,404 -0.16(-6.33%)
May 17, 2018 2.554 2.650 2.427 2.523 271,142 -0.03(-1.25%)
May 16, 2018 2.810 2.871 2.491 2.554 756,698 -0.32(-11.11%)
May 15, 2018 2.938 4.087 2.746 2.874 12,250,448 +0.84(+41.51%)
May 14, 2018 1.884 2.299 1.868 2.031 431,506 +0.18(+9.65%)
May 11, 2018 2.076 2.086 1.788 1.852 174,103 -0.26(-12.12%)
May 10, 2018 2.203 2.395 2.015 2.107 335,921 +0.08(+3.94%)
May 09, 2018 2.267 2.363 2.012 2.028 166,629 -0.24(-10.56%)
May 08, 2018 2.395 2.420 2.267 2.267 243,268 -0.16(-6.58%)
May 07, 2018 2.523 2.682 2.299 2.427 508,421 -0.13(-5.24%)
May 04, 2018 4.502 4.949 2.242 2.561 3,530,610 -1.11(-30.26%)
May 03, 2018 1.469 5.396 1.469 3.672 12,148,255 +2.24(+155.56%)
May 02, 2018 1.437 1.692 1.376 1.437 170,808 +0.03(+2.27%)
May 01, 2018 1.405 1.405 1.341 1.405 7,693 +0.03(+2.33%)
Apr 30, 2018 1.405 1.462 1.309 1.373 22,489 -0.09(-6.11%)
Apr 27, 2018 1.469 1.494 1.437 1.462 20,462 -0.01(-0.44%)
Apr 26, 2018 1.494 1.501 1.469 1.469 4,738 +0.00(+0.00%)
Apr 25, 2018 1.565 1.565 1.437 1.469 10,636 -0.06(-4.17%)
Apr 24, 2018 1.561 1.561 1.501 1.533 3,942 -0.03(-2.04%)
Apr 23, 2018 1.597 1.597 1.507 1.565 8,097 -0.03(-2.00%)
Apr 20, 2018 1.565 1.597 1.565 1.597 2,345 -0.01(-0.40%)
Apr 19, 2018 1.597 1.625 1.533 1.603 30,186 +0.01(+0.40%)
Apr 18, 2018 1.533 1.597 1.501 1.597 15,156 +0.03(+2.03%)
Apr 17, 2018 1.533 1.597 1.501 1.565 18,829 -0.03(-1.99%)
Apr 16, 2018 1.533 1.597 1.501 1.597 33,011 +0.06(+4.17%)
Apr 13, 2018 1.597 1.597 1.501 1.533 51,990 -0.10(-5.88%)
Apr 12, 2018 1.565 1.820 1.565 1.628 238,951 +0.08(+5.28%)
Apr 11, 2018 1.533 1.660 1.533 1.547 79,137 +0.05(+3.06%)
Apr 10, 2018 1.469 1.533 1.376 1.501 55,284 +0.13(+9.30%)
Apr 09, 2018 1.408 1.437 1.373 1.373 9,417 -0.06(-4.44%)
Apr 06, 2018 1.437 1.462 1.373 1.437 19,316 +0.00(+0.00%)
Apr 05, 2018 1.437 1.437 1.373 1.437 31,394 +0.03(+2.27%)
Apr 04, 2018 1.405 1.405 1.277 1.405 49,279 +0.00(+0.00%)
Apr 03, 2018 1.469 1.530 1.405 1.405 29,540 -0.03(-2.22%)
Apr 02, 2018 1.628 1.660 1.341 1.437 123,287 -0.16(-10.00%)
Mar 29, 2018 1.597 1.597 1.597 0 -0.20(-11.03%)
Mar 28, 2018 2.012 2.650 1.759 1.795 4,309,284 +0.13(+8.08%)
Mar 26, 2018 1.660 1.660 1.660 78 -0.16(-8.77%)
Mar 23, 2018 1.692 1.820 1.660 1.820 5,641 +0.16(+9.62%)
Mar 22, 2018 1.724 1.724 1.660 1.660 14,841 -0.10(-5.45%)
Mar 21, 2018 1.756 1.763 1.692 1.756 15,068 +0.06(+3.77%)
Mar 20, 2018 1.724 1.756 1.692 1.692 13,613 -0.03(-1.85%)
Mar 19, 2018 1.756 1.788 1.724 1.724 14,066 +0.00(+0.00%)
Mar 16, 2018 1.852 1.852 1.724 1.724 25,655 -0.13(-6.90%)
Mar 15, 2018 1.805 2.136 1.756 1.852 262,924 +0.05(+2.62%)
Mar 14, 2018 1.788 1.814 1.788 1.805 3,603 +0.02(+0.93%)
Mar 13, 2018 1.803 1.817 1.788 1.788 2,528 +0.00(+0.00%)
Mar 12, 2018 1.791 1.791 1.756 1.788 4,974 -0.03(-1.75%)
Mar 09, 2018 1.820 1.820 1.788 1.820 2,035 +0.03(+1.79%)
Mar 08, 2018 1.820 1.820 1.788 1.788 945 -0.10(-5.08%)
Mar 07, 2018 1.852 1.884 1.852 1.884 438 +0.00(+0.00%)
Mar 06, 2018 1.852 1.884 1.852 1.884 346 +0.06(+3.51%)
Mar 05, 2018 1.756 1.852 1.756 1.820 12,436 +0.06(+3.64%)
Mar 02, 2018 1.820 1.852 1.756 1.756 17,844 -0.13(-6.78%)
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.