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 (%)
Apr 30, 2014 2.682 2.909 2.622 2.816 35,695 +0.13(+4.73%)
Apr 29, 2014 2.675 2.689 2.609 2.689 11,853 -0.03(-1.23%)
Apr 28, 2014 2.863 2.863 2.669 2.722 20,922 -0.21(-7.08%)
Apr 25, 2014 2.929 2.929 2.929 2.929 149 +0.18(+6.57%)
Apr 24, 2014 2.782 2.797 2.633 2.749 17,962 -0.01(-0.24%)
Apr 23, 2014 2.756 2.756 2.756 2.756 149 +0.01(+0.49%)
Apr 22, 2014 2.695 2.742 2.642 2.742 2,840 -0.05(-1.68%)
Apr 21, 2014 2.609 2.789 2.609 2.789 3,289 +0.01(+0.48%)
Apr 17, 2014 2.762 2.776 2.776 2.776 598 -0.04(-1.46%)
Apr 15, 2014 2.709 2.817 2.817 2.817 9,867 -0.01(-0.20%)
Apr 14, 2014 2.809 2.863 2.662 2.823 6,672 -0.03(-0.92%)
Apr 10, 2014 2.849 2.849 2.849 2.849 0 +0.01(+0.21%)
Apr 09, 2014 2.655 2.860 2.609 2.843 9,806 +0.09(+3.16%)
Apr 08, 2014 2.695 2.756 2.695 2.756 4,355 +0.06(+2.23%)
Apr 07, 2014 2.776 2.802 2.595 2.695 18,410 -0.08(-2.89%)
Apr 04, 2014 2.863 2.963 2.742 2.776 29,987 -0.10(-3.49%)
Apr 03, 2014 2.998 2.998 2.876 2.876 11,679 -0.14(-4.66%)
Apr 02, 2014 3.003 3.110 2.963 3.017 5,442 -0.02(-0.66%)
Apr 01, 2014 2.990 3.037 2.923 3.037 14,439 -0.04(-1.30%)
Mar 31, 2014 3.150 3.150 2.976 3.077 8,294 -0.09(-2.95%)
Mar 28, 2014 3.017 3.170 3.017 3.170 2,332 +0.17(+5.57%)
Mar 27, 2014 3.197 3.197 2.990 3.003 19,537 -0.19(-5.87%)
Mar 26, 2014 3.157 3.297 3.117 3.190 3,846 -0.05(-1.65%)
Mar 25, 2014 3.384 3.411 3.210 3.244 6,518 -0.09(-2.81%)
Mar 24, 2014 3.251 3.396 3.177 3.338 4,089 -0.00(-0.05%)
Mar 21, 2014 3.438 3.580 3.251 3.339 23,698 -0.09(-2.49%)
Mar 20, 2014 3.478 3.585 3.411 3.425 23,308 -0.05(-1.54%)
Mar 19, 2014 3.438 3.513 3.378 3.478 4,491 +0.13(+3.79%)
Mar 18, 2014 3.244 3.438 3.241 3.351 11,923 +0.08(+2.45%)
Mar 17, 2014 3.204 3.271 3.127 3.271 6,310 +0.07(+2.09%)
Mar 14, 2014 3.224 3.271 3.097 3.204 2,166 -0.01(-0.42%)
Mar 13, 2014 3.277 3.277 3.217 3.217 6,428 +0.04(+1.26%)
Mar 12, 2014 3.297 3.370 3.130 3.177 23,072 -0.12(-3.65%)
Mar 11, 2014 3.425 3.471 3.297 3.297 26,491 -0.18(-5.19%)
Mar 10, 2014 3.605 3.605 3.277 3.478 40,928 -0.02(-0.48%)
Mar 07, 2014 3.485 3.572 3.445 3.495 11,277 -0.04(-1.23%)
Mar 06, 2014 3.505 3.565 3.364 3.538 58,325 +0.03(+0.95%)
Mar 05, 2014 3.612 3.618 3.505 3.505 14,239 -0.07(-2.06%)
Mar 04, 2014 3.645 3.812 3.545 3.578 23,893 -0.06(-1.55%)
Mar 03, 2014 3.659 3.712 3.411 3.635 60,759 -0.02(-0.66%)
Feb 28, 2014 3.940 4.026 3.492 3.659 95,013 -0.33(-8.22%)
Feb 27, 2014 3.893 4.174 3.879 3.986 109,559 +0.14(+3.65%)
Feb 26, 2014 3.438 4.013 3.438 3.846 232,983 +0.37(+10.58%)
Feb 25, 2014 3.478 3.732 3.384 3.478 52,105 +0.01(+0.19%)
Feb 24, 2014 3.598 3.598 3.378 3.471 28,596 -0.08(-2.24%)
Feb 21, 2014 3.565 3.565 3.478 3.551 16,072 -0.03(-0.86%)
Feb 20, 2014 3.518 3.664 3.418 3.582 47,342 +0.04(+1.22%)
Feb 19, 2014 3.719 3.796 3.478 3.539 69,272 -0.27(-7.18%)
Feb 18, 2014 3.358 3.873 3.358 3.812 337,501 +0.43(+12.65%)
Feb 14, 2014 3.344 3.384 3.384 3.384 37,527 +0.00(+0.00%)
Feb 13, 2014 3.304 3.478 3.210 3.384 227,877 +0.13(+4.12%)
Feb 12, 2014 3.030 3.257 3.010 3.251 23,298 +0.19(+6.35%)
Feb 11, 2014 3.070 3.097 2.970 3.057 20,236 +0.01(+0.44%)
Feb 10, 2014 3.144 3.144 2.976 3.043 12,274 +0.03(+1.11%)
Feb 07, 2014 2.883 3.010 2.883 3.010 2,840 +0.05(+1.81%)
Feb 06, 2014 3.070 3.170 2.956 2.956 14,299 -0.21(-6.75%)
Feb 05, 2014 3.017 3.170 2.863 3.170 10,075 +0.11(+3.72%)
Feb 04, 2014 2.923 3.057 2.903 3.057 16,269 +0.12(+4.10%)
Feb 03, 2014 3.157 3.157 2.923 2.936 23,069 -0.14(-4.57%)
Jan 31, 2014 3.010 3.251 3.010 3.077 17,402 -0.01(-0.22%)
Jan 30, 2014 3.023 3.209 3.023 3.083 28,617 -0.03(-0.86%)
Jan 29, 2014 2.889 3.364 2.843 3.110 307,331 +0.23(+8.14%)
Jan 28, 2014 2.782 3.094 2.782 2.876 38,171 +0.14(+5.14%)
Jan 27, 2014 2.983 2.983 2.696 2.735 28,471 -0.28(-9.32%)
Jan 24, 2014 2.931 3.037 2.931 3.017 1,995 -0.05(-1.72%)
Jan 23, 2014 3.010 3.083 2.990 3.069 19,974 -0.04(-1.31%)
Jan 22, 2014 3.210 3.210 3.110 3.110 3,313 -0.01(-0.43%)
Jan 21, 2014 3.097 3.150 3.043 3.124 15,260 +0.11(+3.78%)
Jan 17, 2014 3.030 3.010 3.010 3.010 75,203 +0.07(+2.28%)
Jan 16, 2014 2.963 3.465 2.943 2.943 119,609 -0.05(-1.79%)
Jan 15, 2014 2.983 3.090 2.802 2.996 49,736 +0.01(+0.45%)
Jan 14, 2014 3.077 3.077 2.943 2.983 9,613 -0.11(-3.46%)
Jan 13, 2014 3.264 3.311 2.996 3.090 30,201 -0.09(-2.74%)
Jan 10, 2014 3.244 3.324 3.090 3.177 81,927 -0.09(-2.66%)
Jan 09, 2014 3.378 3.404 3.224 3.264 25,056 -0.13(-3.94%)
Jan 08, 2014 3.324 3.518 3.277 3.398 58,696 -0.01(-0.39%)
Jan 07, 2014 3.498 3.598 3.257 3.411 69,250 -0.07(-2.11%)
Jan 06, 2014 3.398 3.511 3.264 3.485 30,317 +0.06(+1.76%)
Jan 03, 2014 3.317 3.572 3.197 3.425 106,247 +0.12(+3.64%)
Jan 02, 2014 3.224 3.404 3.197 3.304 22,082 -0.11(-3.32%)
Dec 31, 2013 3.351 3.418 3.418 3.418 28,257 +0.07(+2.00%)
Dec 30, 2013 3.578 3.585 3.324 3.351 69,256 -0.19(-5.47%)
Dec 27, 2013 4.167 4.167 3.277 3.545 248,521 -0.40(-10.17%)
Dec 26, 2013 4.220 4.227 3.685 3.946 106,977 -0.09(-2.16%)
Dec 24, 2013 4.013 4.301 3.779 4.033 226,077 +0.20(+5.24%)
Dec 23, 2013 3.592 3.833 3.411 3.833 179,899 +0.36(+10.40%)
Dec 20, 2013 4.361 4.515 3.244 3.471 754,044 -0.41(-10.52%)
Dec 19, 2013 3.244 3.906 3.224 3.879 172,821 +0.64(+19.59%)
Dec 18, 2013 3.150 3.331 3.090 3.244 72,790 -0.03(-1.02%)
Dec 17, 2013 2.976 3.331 2.889 3.277 109,226 +0.30(+10.11%)
Dec 16, 2013 2.782 3.257 2.709 2.976 130,314 +0.17(+6.21%)
Dec 13, 2013 2.702 2.804 2.702 2.802 11,353 +0.16(+6.08%)
Dec 12, 2013 2.575 2.796 2.575 2.642 7,889 +0.07(+2.60%)
Dec 11, 2013 2.542 2.635 2.528 2.575 28,779 -0.03(-1.28%)
Dec 10, 2013 2.843 2.843 2.495 2.609 41,750 -0.25(-8.68%)
Dec 09, 2013 3.277 3.297 2.675 2.857 166,352 +0.03(+1.21%)
Dec 06, 2013 2.468 3.257 2.461 2.823 0 +0.28(+11.06%)
Dec 05, 2013 2.528 2.909 2.528 2.542 0 +0.08(+3.18%)
Dec 04, 2013 2.321 2.522 2.321 2.463 0 +0.03(+1.32%)
Dec 03, 2013 2.341 2.487 2.281 2.431 0 +0.08(+3.56%)
Dec 02, 2013 2.247 2.455 2.247 2.348 0 +0.11(+4.78%)
Nov 27, 2013 2.174 2.241 2.241 2.241 2,541 +0.01(+0.60%)
Nov 26, 2013 2.227 2.227 2.221 2.227 5,283 -0.01(-0.60%)
Nov 25, 2013 2.227 2.241 2.187 2.241 0 +0.02(+0.90%)
Nov 22, 2013 2.187 2.227 2.160 2.221 0 -0.03(-1.48%)
Nov 21, 2013 2.287 2.287 2.254 2.254 0 -0.03(-1.17%)
Nov 20, 2013 2.180 2.281 2.180 2.281 0 +0.03(+1.19%)
Nov 19, 2013 2.301 2.301 2.167 2.254 0 -0.01(-0.31%)
Nov 18, 2013 2.354 2.354 2.261 2.261 0 -0.11(-4.51%)
Nov 14, 2013 2.361 2.368 2.368 2.368 6,578 +0.03(+1.43%)
Nov 12, 2013 2.321 2.334 2.321 2.334 0 +0.05(+2.34%)
Nov 11, 2013 2.274 2.281 2.274 2.281 0 +0.01(+0.59%)
Nov 08, 2013 2.354 2.368 2.267 2.267 0 -0.06(-2.59%)
Nov 07, 2013 2.314 2.421 2.308 2.328 0 -0.09(-3.83%)
Nov 06, 2013 2.408 2.435 2.408 2.420 0 -0.03(-1.13%)
Nov 05, 2013 2.421 2.548 2.415 2.448 0 -0.05(-2.14%)
Nov 04, 2013 2.502 2.502 2.502 2.502 0 -0.01(-0.27%)
Nov 01, 2013 2.287 2.575 2.274 2.508 0 +0.11(+4.46%)
Oct 31, 2013 2.388 2.401 2.388 2.401 0 +0.00(+0.00%)
Oct 30, 2013 2.388 2.401 2.388 2.401 0 -0.04(-1.64%)
Oct 29, 2013 2.428 2.492 2.421 2.441 0 -0.16(-6.17%)
Oct 28, 2013 2.602 2.602 2.602 2.602 0 -0.01(-0.26%)
Oct 25, 2013 2.588 2.609 2.461 2.609 0 +0.02(+0.78%)
Oct 24, 2013 2.809 2.809 2.435 2.588 0 -0.13(-4.68%)
Oct 23, 2013 2.588 2.809 2.582 2.716 0 -0.03(-0.98%)
Oct 22, 2013 2.930 2.930 2.568 2.742 0 -0.19(-6.39%)
Oct 21, 2013 2.615 3.070 2.615 2.930 0 +0.25(+9.23%)
Oct 18, 2013 2.863 2.863 2.675 2.682 7,170 -0.18(-6.31%)
Oct 17, 2013 2.642 3.284 2.475 2.863 0 +0.15(+5.68%)
Oct 16, 2013 2.709 2.802 2.709 2.709 0 -0.01(-0.49%)
Oct 15, 2013 2.481 2.802 2.481 2.722 0 +0.29(+12.12%)
Oct 14, 2013 2.287 2.441 2.281 2.428 0 +0.11(+4.61%)
Oct 11, 2013 2.314 2.428 2.314 2.321 0 -0.01(-0.29%)
Oct 10, 2013 2.488 2.488 2.207 2.328 0 +0.02(+0.87%)
Oct 09, 2013 2.287 2.501 2.281 2.308 0 +0.03(+1.17%)
Oct 08, 2013 2.201 2.475 2.140 2.281 0 +0.05(+2.10%)
Oct 07, 2013 2.241 2.441 2.117 2.234 0 +0.07(+3.41%)
Oct 04, 2013 2.107 2.174 2.087 2.160 0 -0.08(-3.58%)
Oct 03, 2013 2.267 2.267 2.241 2.241 0 +0.05(+2.13%)
Oct 02, 2013 2.094 2.225 2.094 2.194 0 +0.07(+3.47%)
Oct 01, 2013 2.201 2.508 2.094 2.120 0 -0.05(-2.46%)
Sep 27, 2013 2.127 2.241 2.033 2.174 0 +0.03(+1.28%)
Sep 26, 2013 2.180 2.241 1.955 2.146 0 +0.04(+1.87%)
Sep 25, 2013 2.060 2.107 2.060 2.107 0 +0.08(+3.96%)
Sep 24, 2013 2.073 2.073 2.027 2.027 0 +0.00(+0.00%)
Sep 23, 2013 2.301 2.301 2.007 2.027 0 -0.25(-10.88%)
Sep 20, 2013 2.227 2.348 2.221 2.274 0 +0.05(+2.41%)
Sep 19, 2013 2.241 2.314 2.221 2.221 0 -0.00(-0.01%)
Sep 18, 2013 2.254 2.308 2.174 2.221 44,382 +0.03(+1.23%)
Sep 17, 2013 2.187 2.314 2.160 2.194 0 +0.01(+0.31%)
Sep 16, 2013 2.314 2.388 2.154 2.187 0 -0.01(-0.61%)
Sep 13, 2013 2.354 2.488 2.174 2.201 0 -0.14(-6.00%)
Sep 12, 2013 2.394 2.475 2.308 2.341 0 +0.00(+0.00%)
Sep 11, 2013 2.381 2.495 2.281 2.341 0 -0.02(-0.64%)
Sep 10, 2013 2.523 2.555 2.328 2.356 0 -0.09(-3.76%)
Sep 09, 2013 2.555 2.555 2.435 2.448 0 -0.07(-2.92%)
Sep 06, 2013 2.588 2.809 2.421 2.522 0 -0.19(-6.91%)
Sep 05, 2013 3.190 3.257 2.709 2.709 0 -0.12(-4.26%)
Sep 04, 2013 2.574 2.876 2.535 2.829 0 +0.29(+11.61%)
Sep 03, 2013 2.481 2.535 2.428 2.535 0 +0.21(+9.22%)
Aug 30, 2013 2.508 2.508 2.281 2.321 0 -0.19(-7.47%)
Aug 29, 2013 2.542 2.542 2.508 2.508 0 -0.09(-3.38%)
Aug 28, 2013 2.575 2.596 2.575 2.596 0 +0.01(+0.28%)
Aug 27, 2013 2.809 2.809 2.428 2.588 0 -0.09(-3.25%)
Aug 26, 2013 2.716 2.736 2.542 2.675 0 -0.13(-4.53%)
Aug 23, 2013 2.869 2.869 2.536 2.802 0 -0.11(-3.68%)
Aug 22, 2013 2.990 2.996 2.602 2.909 0 +0.05(+1.63%)
Aug 21, 2013 2.568 3.257 2.522 2.863 0 +0.21(+7.81%)
Aug 20, 2013 2.388 2.662 2.388 2.655 0 +0.24(+9.78%)
Aug 19, 2013 2.542 2.542 2.419 2.419 0 -0.16(-6.07%)
Aug 16, 2013 2.336 2.588 2.332 2.575 0 +0.27(+11.92%)
Aug 15, 2013 2.127 2.301 2.087 2.301 14,912 +0.03(+1.18%)
Aug 14, 2013 2.087 2.381 1.920 2.274 0 +0.14(+6.60%)
Aug 13, 2013 2.214 2.214 2.107 2.133 5,071 -0.21(-8.87%)
Aug 12, 2013 2.071 2.508 2.051 2.341 28,568 +0.01(+0.28%)
Aug 09, 2013 2.381 3.746 2.334 2.334 374,979 +0.03(+1.16%)
Aug 08, 2013 2.374 2.374 2.033 2.308 4,784 +0.08(+3.60%)
Aug 07, 2013 1.906 2.274 1.739 2.227 18,295 +0.10(+4.72%)
Aug 06, 2013 2.127 2.140 2.127 2.127 4,335 +0.09(+4.26%)
Aug 05, 2013 1.933 2.040 1.933 2.040 10,888 +0.10(+5.17%)
Aug 02, 2013 1.739 2.000 1.739 1.940 17,365 +0.20(+11.54%)
Aug 01, 2013 1.739 1.739 1.732 1.739 6,902 +0.07(+4.00%)
Jul 26, 2013 1.672 1.672 1.672 1.672 1,046 +0.00(+0.00%)
Jul 25, 2013 1.672 1.672 1.672 1.672 0 +0.02(+1.21%)
Jul 24, 2013 1.652 1.652 1.652 1.652 0 -0.00(-0.20%)
Jul 22, 2013 1.655 1.655 1.655 1.655 0 -0.08(-4.44%)
Jul 17, 2013 1.732 1.732 1.732 1.732 299 -0.01(-0.39%)
Jul 16, 2013 1.665 1.739 1.652 1.739 0 +0.05(+2.77%)
Jul 15, 2013 1.685 1.692 1.685 1.692 0 -0.01(-0.39%)
Jul 12, 2013 1.806 1.807 1.692 1.699 0 -0.05(-3.05%)
Jul 08, 2013 1.752 1.752 1.752 1.752 299 -0.01(-0.76%)
Jul 03, 2013 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Jul 02, 2013 1.766 1.766 1.766 1.766 0 -0.07(-3.65%)
Jun 27, 2013 1.839 1.833 1.833 1.833 1,345 +0.07(+3.79%)
Jun 25, 2013 1.766 1.766 1.766 1.766 0 -0.07(-3.65%)
Jun 24, 2013 1.772 1.833 1.833 1.833 0 -0.00(-0.00%)
Jun 21, 2013 1.766 1.833 1.766 1.833 2,840 +0.06(+3.39%)
Jun 20, 2013 1.772 1.773 1.772 1.773 0 -0.07(-3.63%)
Jun 14, 2013 1.806 1.839 1.839 1.839 5,980 -0.02(-1.08%)
Jun 13, 2013 1.806 1.859 1.806 1.859 1,291 +0.02(+1.09%)
Jun 12, 2013 1.839 1.839 1.839 1.839 149 +0.00(+0.00%)
Jun 11, 2013 1.766 1.839 1.766 1.839 1,557 -0.05(-2.83%)
Jun 07, 2013 1.806 1.893 1.893 1.893 1,644 -0.01(-0.35%)
Jun 06, 2013 1.900 1.900 1.900 1.900 0 +0.03(+1.43%)
Jun 05, 2013 1.819 1.893 1.819 1.873 0 -0.04(-2.10%)
May 31, 2013 1.913 1.913 1.913 1.913 2,242 +0.06(+3.25%)
May 30, 2013 2.013 2.013 1.853 1.853 0 +0.04(+2.21%)
May 29, 2013 1.926 1.926 1.813 1.813 299 -0.08(-4.38%)
May 28, 2013 1.933 2.033 1.839 1.896 9,269 -0.02(-1.25%)
May 24, 2013 1.826 1.920 1.813 1.920 0 -0.04(-2.05%)
May 23, 2013 1.813 1.973 1.806 1.960 0 +0.06(+3.17%)
May 22, 2013 1.866 2.207 1.866 1.900 0 +0.03(+1.79%)
May 21, 2013 1.806 1.866 1.806 1.866 0 +0.00(+0.00%)
May 20, 2013 1.719 1.866 1.686 1.866 0 +0.02(+1.31%)
May 17, 2013 1.786 1.842 1.752 1.842 0 -0.05(-2.43%)
May 16, 2013 1.772 1.888 1.772 1.888 299 -0.03(-1.66%)
May 10, 2013 1.853 1.920 1.920 1.920 4,335 +0.00(+0.00%)
May 09, 2013 1.873 1.920 1.873 1.920 0 +0.10(+5.47%)
May 08, 2013 1.820 1.820 1.820 1.820 0 -0.10(-5.19%)
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.