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 (%)
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%)
May 01, 2014 2.695 2.774 2.635 2.722 14,933 -0.09(-3.33%)
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%)
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.