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

Euro Tech Holdings (NQ: CLWT )

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2014 2.903 2.903 2.756 2.869 32,880 -0.09(-2.94%)
Jul 30, 2014 3.070 3.070 2.943 2.956 97,177 -0.08(-2.64%)
Jul 29, 2014 3.023 3.097 3.017 3.037 64,141 -0.03(-1.09%)
Jul 28, 2014 3.244 3.244 3.244 3.070 17,525 -0.14(-4.38%)
Jul 25, 2014 3.017 3.244 2.990 3.211 48,625 +0.15(+4.81%)
Jul 24, 2014 3.177 3.177 3.003 3.063 28,847 -0.05(-1.51%)
Jul 23, 2014 3.117 3.244 3.090 3.110 54,538 -0.10(-3.12%)
Jul 22, 2014 3.425 3.538 3.191 3.210 163,401 -0.28(-8.05%)
Jul 21, 2014 3.471 4.047 3.378 3.491 1,885,417 +0.73(+26.40%)
Jul 18, 2014 2.669 2.769 2.669 2.762 2,541 +0.04(+1.47%)
Jul 17, 2014 2.749 2.773 2.722 2.722 4,729 -0.04(-1.45%)
Jul 16, 2014 2.762 2.769 2.742 2.762 10,884 -0.01(-0.24%)
Jul 15, 2014 2.856 2.856 2.736 2.769 9,269 -0.03(-1.19%)
Jul 14, 2014 2.769 2.823 2.769 2.802 4,634 -0.11(-3.68%)
Jul 11, 2014 2.751 2.916 2.751 2.909 8,054 +0.11(+3.83%)
Jul 10, 2014 2.883 2.883 2.756 2.802 11,782 -0.07(-2.57%)
Jul 09, 2014 2.863 2.909 2.863 2.876 14,750 +0.01(+0.47%)
Jul 08, 2014 2.836 2.863 2.769 2.863 18,395 +0.03(+0.94%)
Jul 07, 2014 2.863 2.876 2.836 2.836 4,754 +0.05(+1.71%)
Jul 03, 2014 2.782 2.788 2.788 2.788 3,139 -0.09(-3.27%)
Jul 02, 2014 2.756 2.883 2.756 2.883 26,762 +0.13(+4.61%)
Jul 01, 2014 2.749 2.756 2.742 2.756 1,943 -0.02(-0.72%)
Jun 30, 2014 2.722 2.776 2.722 2.776 7,849 +0.03(+0.97%)
Jun 27, 2014 2.796 2.839 2.709 2.749 13,291 -0.04(-1.44%)
Jun 26, 2014 2.729 2.789 2.722 2.789 5,427 +0.02(+0.72%)
Jun 25, 2014 2.849 2.856 2.762 2.769 35,466 -0.15(-5.26%)
Jun 24, 2014 2.976 3.023 2.682 2.923 73,893 -0.43(-12.95%)
Jun 23, 2014 3.344 3.484 3.344 3.358 7,325 -0.09(-2.52%)
Jun 20, 2014 3.257 3.445 3.257 3.445 8,513 +0.15(+4.46%)
Jun 19, 2014 3.358 3.484 3.291 3.297 6,813 -0.19(-5.37%)
Jun 18, 2014 3.257 3.558 3.257 3.485 11,105 +0.16(+4.83%)
Jun 17, 2014 3.311 3.324 3.224 3.324 9,266 +0.01(+0.40%)
Jun 16, 2014 3.237 3.364 3.224 3.311 15,635 -0.09(-2.56%)
Jun 13, 2014 3.411 3.645 3.311 3.398 84,193 +0.01(+0.40%)
Jun 12, 2014 3.645 3.645 3.351 3.384 59,307 -0.19(-5.42%)
Jun 11, 2014 3.317 3.746 3.304 3.578 131,495 +0.29(+8.85%)
Jun 10, 2014 3.144 3.311 3.144 3.287 98,494 +0.22(+7.20%)
Jun 06, 2014 3.117 3.117 3.067 3.067 7,306 -0.08(-2.45%)
Jun 05, 2014 2.849 3.144 2.849 3.144 29,571 +0.31(+10.85%)
Jun 04, 2014 2.762 2.836 2.762 2.836 971 -0.03(-1.17%)
Jun 03, 2014 2.762 3.023 2.649 2.869 16,248 +0.19(+6.98%)
Jun 02, 2014 2.669 2.709 2.669 2.682 3,831 +0.00(+0.00%)
May 30, 2014 2.650 2.682 2.649 2.682 5,783 -0.04(-1.47%)
May 29, 2014 2.649 2.722 2.649 2.722 2,178 -0.01(-0.49%)
May 28, 2014 2.655 2.736 2.609 2.736 7,325 +0.03(+0.98%)
May 27, 2014 2.708 2.709 2.622 2.709 1,495 +0.02(+0.75%)
May 23, 2014 2.675 2.689 2.689 2.689 3,588 -0.03(-1.23%)
May 22, 2014 2.722 2.722 2.722 2.722 1,538 -0.04(-1.45%)
May 21, 2014 2.789 2.789 2.762 2.762 303 +0.00(+0.00%)
May 20, 2014 2.669 2.762 2.669 2.762 598 +0.06(+2.23%)
May 19, 2014 2.782 2.782 2.695 2.702 1,495 +0.01(+0.50%)
May 16, 2014 2.716 2.716 2.689 2.689 553 -0.05(-1.95%)
May 15, 2014 2.642 2.856 2.642 2.742 7,180 -0.02(-0.72%)
May 14, 2014 2.702 2.762 2.669 2.762 1,438 -0.08(-2.65%)
May 13, 2014 2.702 2.856 2.696 2.837 5,745 +0.07(+2.47%)
May 12, 2014 2.789 2.829 2.769 2.769 1,577 -0.07(-2.32%)
May 09, 2014 2.609 2.835 2.609 2.835 2,471 +0.22(+8.40%)
May 08, 2014 2.616 2.909 2.609 2.615 15,100 -0.01(-0.51%)
May 07, 2014 2.655 2.665 2.609 2.629 30,423 -0.07(-2.48%)
May 06, 2014 2.716 2.716 2.629 2.695 4,172 -0.05(-1.95%)
May 05, 2014 2.695 2.749 2.642 2.749 8,481 +0.03(+1.17%)
May 02, 2014 2.675 2.717 2.675 2.717 633 -0.01(-0.18%)
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.