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 (%)
Jun 30, 2014 2.599 2.650 2.599 2.650 8,220 +0.03(+0.97%)
Jun 27, 2014 2.669 2.710 2.586 2.625 13,920 -0.04(-1.44%)
Jun 26, 2014 2.606 2.663 2.599 2.663 5,684 +0.02(+0.72%)
Jun 25, 2014 2.721 2.727 2.638 2.644 37,145 -0.15(-5.26%)
Jun 24, 2014 2.842 2.887 2.561 2.791 77,391 -0.42(-12.95%)
Jun 23, 2014 3.193 3.327 3.193 3.206 7,672 -0.08(-2.52%)
Jun 20, 2014 3.110 3.289 3.110 3.289 8,916 +0.14(+4.46%)
Jun 19, 2014 3.206 3.327 3.142 3.148 7,135 -0.18(-5.37%)
Jun 18, 2014 3.110 3.397 3.110 3.327 11,631 +0.15(+4.83%)
Jun 17, 2014 3.161 3.174 3.078 3.174 9,705 +0.01(+0.40%)
Jun 16, 2014 3.091 3.212 3.078 3.161 16,375 -0.08(-2.56%)
Jun 13, 2014 3.257 3.480 3.161 3.244 88,179 +0.01(+0.40%)
Jun 12, 2014 3.480 3.480 3.199 3.231 62,115 -0.19(-5.42%)
Jun 11, 2014 3.168 3.576 3.155 3.417 137,720 +0.28(+8.85%)
Jun 10, 2014 3.002 3.161 3.002 3.139 103,156 +0.21(+7.20%)
Jun 06, 2014 2.976 2.976 2.928 2.928 7,652 -0.07(-2.45%)
Jun 05, 2014 2.721 3.002 2.721 3.002 30,971 +0.29(+10.85%)
Jun 04, 2014 2.638 2.708 2.638 2.708 1,017 -0.03(-1.17%)
Jun 03, 2014 2.638 2.887 2.529 2.740 17,017 +0.18(+6.98%)
Jun 02, 2014 2.548 2.586 2.548 2.561 4,013 +0.00(+0.00%)
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%)
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.