Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.610 -0.160 (-9.04%)
Streaming Delayed Price Updated: 12:08 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, 2017 1.916 1.980 1.852 1.980 10,497 +0.00(+0.00%)
May 30, 2017 1.916 1.980 1.916 1.980 1,252 +0.01(+0.32%)
May 26, 2017 1.948 1.992 1.820 1.973 4,348 -0.06(-3.13%)
May 25, 2017 2.037 2.037 2.037 2.037 16,455 -0.04(-1.85%)
May 24, 2017 2.076 2.076 2.076 2.076 313 +0.00(+0.00%)
May 23, 2017 2.076 2.076 2.076 2.076 480 +0.00(+0.00%)
May 22, 2017 2.044 2.076 1.948 2.076 2,369 +0.00(+0.00%)
May 19, 2017 1.948 2.076 1.884 2.076 16,524 +0.06(+3.18%)
May 18, 2017 1.980 2.044 1.980 2.012 2,732 +0.00(+0.00%)
May 17, 2017 1.948 2.012 1.948 2.012 5,861 +0.03(+1.61%)
May 16, 2017 2.076 2.076 1.884 1.980 3,756 +0.06(+3.33%)
May 15, 2017 1.980 1.980 1.916 1.916 1,135 -0.06(-3.23%)
May 12, 2017 1.948 1.980 1.916 1.980 6,449 +0.00(+0.00%)
May 11, 2017 1.964 1.999 1.948 1.980 10,406 +0.00(+0.00%)
May 10, 2017 1.951 1.980 1.948 1.980 5,510 +0.00(+0.00%)
May 09, 2017 1.980 2.044 1.916 1.980 15,876 +0.00(+0.00%)
May 08, 2017 1.980 1.980 1.980 1.980 432 -0.03(-1.59%)
May 05, 2017 1.948 2.044 1.884 2.012 24,203 +0.10(+5.00%)
May 04, 2017 1.852 1.948 1.820 1.916 18,898 +0.00(+0.00%)
May 03, 2017 1.852 1.916 1.823 1.916 6,747 -0.03(-1.64%)
May 02, 2017 1.948 1.948 1.820 1.948 13,408 -0.03(-1.61%)
May 01, 2017 1.916 2.012 1.820 1.980 19,819 +0.03(+1.64%)
Apr 28, 2017 2.139 2.139 1.788 1.948 44,790 -0.05(-2.40%)
Apr 27, 2017 2.810 2.874 1.948 1.996 582,870 -0.40(-16.67%)
Apr 24, 2017 2.395 2.395 2.395 36,425 +0.03(+1.35%)
Apr 20, 2017 2.363 2.363 2.363 0 +0.00(+0.00%)
Apr 19, 2017 2.331 2.363 2.331 2.363 1,511 +0.03(+1.37%)
Apr 18, 2017 2.331 2.331 2.331 2.331 198 +0.06(+2.82%)
Apr 17, 2017 2.281 2.299 2.267 2.267 8,087 -0.03(-1.39%)
Apr 13, 2017 2.317 2.331 2.299 2.299 5,862 -0.13(-5.26%)
Apr 12, 2017 2.305 2.427 2.299 2.427 9,829 -0.03(-1.30%)
Apr 11, 2017 2.331 2.459 2.299 2.459 3,070 -0.03(-1.28%)
Apr 10, 2017 2.554 2.650 2.299 2.491 21,297 -0.03(-1.27%)
Apr 07, 2017 2.427 2.842 2.363 2.523 147,596 +0.10(+3.95%)
Apr 06, 2017 2.363 2.427 2.363 2.427 532 +0.00(+0.00%)
Apr 05, 2017 2.299 2.427 2.299 2.427 2,192 -0.03(-1.30%)
Apr 04, 2017 2.331 2.491 2.331 2.459 8,460 +0.03(+1.32%)
Mar 31, 2017 2.427 2.427 2.427 0 +0.00(+0.00%)
Mar 30, 2017 2.369 2.427 2.369 2.427 984 +0.00(+0.00%)
Mar 29, 2017 2.395 2.427 2.363 2.427 1,075 -0.03(-1.30%)
Mar 28, 2017 2.299 2.491 2.299 2.459 3,712 +0.06(+2.67%)
Mar 22, 2017 2.395 2.395 2.395 1,096 -0.03(-1.32%)
Mar 21, 2017 2.267 2.427 2.267 2.427 5,363 +0.06(+2.70%)
Mar 20, 2017 2.203 2.363 2.203 2.363 1,252 +0.06(+2.78%)
Mar 16, 2017 2.299 2.299 2.299 0 +0.00(+0.00%)
Mar 15, 2017 2.299 2.299 2.299 2.299 313 +0.00(+0.00%)
Mar 14, 2017 2.334 2.459 2.245 2.299 13,972 -0.16(-6.49%)
Mar 10, 2017 2.459 2.459 2.459 3 +0.10(+4.05%)
Mar 09, 2017 2.395 2.427 2.363 2.363 4,854 -0.10(-3.90%)
Mar 08, 2017 2.427 2.491 2.363 2.459 8,073 -0.03(-1.28%)
Mar 03, 2017 2.491 2.491 2.491 0 +0.03(+1.30%)
Mar 02, 2017 2.395 2.459 2.331 2.459 1,828 -0.03(-1.28%)
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.