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 (%)
Jul 31, 2023 1.623 1.642 1.585 1.633 1,748 +0.02(+1.18%)
Jul 28, 2023 1.614 1.614 1.576 1.614 7,338 +0.01(+0.60%)
Jul 27, 2023 1.537 1.604 1.537 1.604 17,767 +0.03(+1.82%)
Jul 26, 2023 1.601 1.601 1.489 1.575 14,090 -0.03(-1.79%)
Jul 25, 2023 1.537 1.604 1.537 1.604 3,911 +0.00(+0.00%)
Jul 24, 2023 1.566 1.604 1.528 1.604 5,346 +0.04(+2.44%)
Jul 21, 2023 1.566 1.566 1.518 1.566 2,916 +0.00(+0.00%)
Jul 20, 2023 1.556 1.566 1.556 1.566 7,591 -0.03(-1.80%)
Jul 19, 2023 1.528 1.595 1.528 1.595 21,607 +0.07(+4.38%)
Jul 18, 2023 1.566 1.566 1.461 1.528 12,256 -0.05(-3.03%)
Jul 17, 2023 1.642 1.642 1.490 1.575 42,536 -0.05(-2.94%)
Jul 14, 2023 1.671 1.671 1.585 1.623 1,461 -0.02(-1.16%)
Jul 13, 2023 1.642 1.661 1.604 1.642 6,133 +0.00(+0.00%)
Jul 12, 2023 1.652 1.661 1.623 1.642 5,550 +0.02(+1.18%)
Jul 11, 2023 1.623 1.642 1.556 1.623 8,655 -0.02(-1.16%)
Jul 10, 2023 1.633 1.652 1.537 1.642 14,588 -0.02(-1.15%)
Jul 07, 2023 1.623 1.661 1.575 1.661 8,425 -0.01(-0.57%)
Jul 06, 2023 1.652 1.671 1.575 1.671 13,616 +0.04(+2.34%)
Jul 05, 2023 1.652 1.652 1.604 1.633 6,102 -0.02(-1.16%)
Jul 03, 2023 1.604 1.652 1.604 1.652 6,180 +0.04(+2.37%)
Jun 30, 2023 1.566 1.633 1.566 1.614 9,798 +0.05(+3.05%)
Jun 29, 2023 1.556 1.585 1.537 1.566 1,459 +0.02(+1.23%)
Jun 28, 2023 1.499 1.566 1.470 1.547 11,339 -0.02(-1.22%)
Jun 27, 2023 1.489 1.566 1.470 1.566 5,957 +0.03(+1.86%)
Jun 26, 2023 1.537 1.547 1.509 1.537 5,781 +0.01(+0.63%)
Jun 23, 2023 1.604 1.604 1.470 1.528 6,620 -0.06(-3.61%)
Jun 22, 2023 1.633 1.633 1.509 1.585 10,489 -0.03(-1.78%)
Jun 21, 2023 1.604 1.623 1.556 1.614 4,727 +0.03(+1.81%)
Jun 20, 2023 1.556 1.604 1.547 1.585 3,110 +0.02(+1.22%)
Jun 16, 2023 1.566 1.566 1.528 1.566 7,368 +0.01(+0.61%)
Jun 15, 2023 1.547 1.559 1.442 1.556 16,004 -0.05(-2.98%)
Jun 14, 2023 1.585 1.604 1.451 1.604 21,072 -0.02(-1.18%)
Jun 13, 2023 1.585 1.671 1.537 1.623 15,872 +0.00(+0.00%)
Jun 12, 2023 1.623 1.661 1.585 1.623 6,944 -0.02(-1.16%)
Jun 09, 2023 1.566 1.661 1.566 1.642 10,880 +0.04(+2.38%)
Jun 08, 2023 1.614 1.614 1.528 1.604 4,652 -0.01(-0.59%)
Jun 07, 2023 1.566 1.614 1.566 1.614 8,718 +0.01(+0.60%)
Jun 06, 2023 1.556 1.604 1.518 1.604 5,918 +0.03(+1.82%)
Jun 05, 2023 1.585 1.585 1.537 1.575 6,114 -0.01(-0.60%)
Jun 02, 2023 1.528 1.585 1.480 1.585 28,422 +0.08(+5.06%)
Jun 01, 2023 1.507 1.547 1.480 1.509 3,906 -0.01(-0.63%)
May 31, 2023 1.470 1.528 1.470 1.518 5,069 +0.01(+0.63%)
May 30, 2023 1.511 1.511 1.470 1.509 8,727 -0.01(-0.63%)
May 26, 2023 1.499 1.518 1.470 1.518 4,432 +0.00(+0.00%)
May 25, 2023 1.528 1.547 1.470 1.518 26,842 -0.05(-3.05%)
May 24, 2023 1.480 1.575 1.451 1.566 55,395 +0.10(+6.49%)
May 23, 2023 1.451 1.480 1.413 1.470 4,995 +0.00(+0.00%)
May 22, 2023 1.480 1.518 1.421 1.470 15,930 +0.00(+0.00%)
May 19, 2023 1.480 1.528 1.413 1.470 13,312 -0.02(-1.28%)
May 18, 2023 1.375 1.489 1.365 1.489 36,615 +0.08(+5.41%)
May 17, 2023 1.327 1.413 1.327 1.413 7,281 +0.05(+3.50%)
May 16, 2023 1.365 1.396 1.337 1.365 6,069 -0.01(-0.69%)
May 15, 2023 1.318 1.394 1.251 1.375 35,761 +0.06(+4.35%)
May 12, 2023 1.394 1.394 1.289 1.318 7,901 -0.04(-2.82%)
May 11, 2023 1.327 1.384 1.279 1.356 2,849 -0.04(-2.74%)
May 10, 2023 1.365 1.394 1.327 1.394 4,846 +0.03(+2.10%)
May 09, 2023 1.442 1.442 1.289 1.365 18,505 -0.04(-2.72%)
May 08, 2023 1.432 1.432 1.318 1.404 23,288 +0.09(+6.52%)
May 05, 2023 1.413 1.423 1.270 1.318 5,797 +0.03(+2.22%)
May 04, 2023 1.289 1.333 1.241 1.289 26,092 -0.09(-6.25%)
May 03, 2023 1.337 1.423 1.297 1.375 19,147 -0.05(-3.36%)
May 02, 2023 1.652 1.652 1.260 1.423 103,254 -0.24(-14.37%)
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.