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

Euro Tech Holdings (NQ: CLWT )

1.720 -0.050 (-2.82%)
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 (%)
Jun 30, 2021 3.163 3.246 3.144 3.181 47,319 -0.03(-0.86%)
Jun 29, 2021 3.246 3.310 3.181 3.209 28,579 -0.07(-2.25%)
Jun 28, 2021 3.393 3.393 3.227 3.283 73,725 -0.10(-3.00%)
Jun 25, 2021 3.402 3.412 3.227 3.384 232,613 +0.10(+3.09%)
Jun 24, 2021 3.221 3.309 3.160 3.283 143,342 +0.10(+3.01%)
Jun 23, 2021 3.108 3.204 3.073 3.187 125,188 +0.07(+2.24%)
Jun 22, 2021 3.056 3.143 2.951 3.117 84,865 +0.08(+2.59%)
Jun 21, 2021 2.969 3.099 2.942 3.038 127,723 +0.17(+5.77%)
Jun 18, 2021 2.942 2.977 2.796 2.872 300,540 +0.03(+0.92%)
Jun 17, 2021 2.794 2.933 2.794 2.846 37,979 +0.06(+2.19%)
Jun 16, 2021 2.925 2.988 2.785 2.785 42,607 -0.09(-3.04%)
Jun 15, 2021 3.204 3.217 2.864 2.872 124,926 -0.37(-11.32%)
Jun 14, 2021 3.143 3.274 2.994 3.239 160,865 +0.11(+3.37%)
Jun 11, 2021 3.104 3.169 3.056 3.133 37,558 +0.03(+1.10%)
Jun 10, 2021 3.082 3.204 3.082 3.099 71,780 -0.02(-0.56%)
Jun 09, 2021 3.029 3.274 3.002 3.117 341,390 +0.15(+5.00%)
Jun 08, 2021 2.986 3.090 2.925 2.968 87,896 -0.02(-0.58%)
Jun 07, 2021 2.872 3.073 2.854 2.986 119,856 +0.12(+4.27%)
Jun 04, 2021 2.837 2.925 2.811 2.864 104,669 +0.02(+0.61%)
Jun 03, 2021 2.925 2.986 2.820 2.846 211,607 -0.19(-6.32%)
Jun 02, 2021 2.994 3.187 2.994 3.038 360,748 +0.04(+1.46%)
Jun 01, 2021 2.855 3.108 2.846 2.994 329,331 +0.16(+5.54%)
May 28, 2021 2.802 2.855 2.767 2.837 38,606 +0.06(+2.20%)
May 27, 2021 2.785 2.872 2.759 2.776 71,774 -0.08(-2.75%)
May 26, 2021 2.733 2.881 2.733 2.855 76,464 +0.10(+3.48%)
May 25, 2021 2.767 2.890 2.724 2.759 157,677 -0.01(-0.32%)
May 24, 2021 3.230 3.265 2.759 2.767 524,105 -0.46(-14.32%)
May 21, 2021 3.579 3.632 3.187 3.230 572,005 -0.48(-12.94%)
May 20, 2021 3.187 4.496 3.138 3.710 6,234,551 +0.55(+17.40%)
May 19, 2021 3.213 3.309 3.117 3.160 55,824 -0.16(-4.74%)
May 18, 2021 3.239 3.475 3.221 3.317 56,492 -0.08(-2.31%)
May 17, 2021 3.125 3.405 3.120 3.396 109,904 +0.30(+9.58%)
May 14, 2021 2.925 3.379 2.925 3.099 73,836 +0.17(+5.97%)
May 13, 2021 3.003 3.125 2.921 2.925 33,825 -0.09(-2.90%)
May 12, 2021 3.160 3.161 2.986 3.012 82,976 -0.21(-6.50%)
May 11, 2021 2.951 3.265 2.951 3.221 312,082 +0.24(+7.89%)
May 10, 2021 2.881 3.379 2.881 2.986 436,728 +0.10(+3.32%)
May 07, 2021 2.942 3.029 2.837 2.890 52,492 -0.07(-2.36%)
May 06, 2021 2.724 3.117 2.724 2.960 486,215 +0.20(+7.28%)
May 05, 2021 2.663 2.986 2.628 2.759 438,723 +0.09(+3.27%)
May 04, 2021 2.671 2.706 2.584 2.671 23,741 -0.03(-0.97%)
May 03, 2021 2.715 2.802 2.645 2.698 15,756 -0.01(-0.48%)
Apr 30, 2021 2.750 2.898 2.683 2.711 11,225 -0.08(-2.97%)
Apr 29, 2021 2.855 2.855 2.728 2.794 31,112 -0.07(-2.44%)
Apr 28, 2021 2.776 2.977 2.750 2.864 194,076 +0.10(+3.80%)
Apr 27, 2021 2.733 2.811 2.671 2.759 24,205 +0.08(+2.93%)
Apr 26, 2021 2.698 2.933 2.619 2.680 183,401 -0.03(-0.97%)
Apr 23, 2021 2.602 2.706 2.549 2.706 66,665 +0.13(+5.08%)
Apr 22, 2021 2.514 2.680 2.514 2.575 59,369 +0.04(+1.72%)
Apr 21, 2021 2.462 2.637 2.462 2.532 68,671 +0.04(+1.75%)
Apr 20, 2021 2.478 2.540 2.444 2.488 12,627 -0.06(-2.40%)
Apr 19, 2021 2.506 2.549 2.427 2.549 44,354 +0.14(+5.80%)
Apr 16, 2021 2.418 2.444 2.335 2.410 26,918 -0.01(-0.36%)
Apr 15, 2021 2.523 2.649 2.401 2.418 34,584 -0.12(-4.81%)
Apr 14, 2021 2.523 2.671 2.514 2.540 47,372 +0.02(+0.69%)
Apr 13, 2021 2.567 2.584 2.498 2.523 19,611 -0.07(-2.69%)
Apr 12, 2021 2.706 2.766 2.575 2.593 15,236 -0.07(-2.62%)
Apr 09, 2021 2.733 2.794 2.654 2.663 45,588 -0.14(-4.98%)
Apr 08, 2021 2.680 2.837 2.663 2.802 38,721 +0.13(+4.90%)
Apr 07, 2021 2.567 2.898 2.567 2.671 209,380 +0.09(+3.38%)
Apr 06, 2021 2.767 2.794 2.572 2.584 89,587 -0.23(-8.07%)
Apr 05, 2021 2.907 3.064 2.759 2.811 180,230 -0.28(-9.04%)
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.