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 (%)
Dec 31, 2014 1.719 1.718 1.718 1.718 6,727 +0.01(+0.34%)
Dec 30, 2014 1.752 1.752 1.712 1.712 10,204 -0.06(-3.40%)
Dec 29, 2014 1.793 1.869 1.772 1.772 1,749 -0.06(-3.28%)
Dec 26, 2014 1.866 1.873 1.813 1.833 13,762 +0.07(+4.18%)
Dec 24, 2014 1.799 1.759 1.759 1.759 4,335 -0.06(-3.31%)
Dec 23, 2014 1.839 1.839 1.759 1.819 5,928 -0.02(-1.09%)
Dec 22, 2014 1.893 1.980 1.779 1.839 11,258 -0.10(-5.17%)
Dec 19, 2014 2.053 2.053 1.886 1.940 19,366 -0.20(-9.38%)
Dec 18, 2014 2.100 2.140 2.053 2.140 1,345 +0.08(+3.90%)
Dec 17, 2014 2.053 2.060 2.053 2.060 1,181 -0.01(-0.65%)
Dec 16, 2014 2.073 2.088 2.073 2.073 1,765 +0.00(+0.00%)
Dec 15, 2014 2.147 2.174 2.073 2.073 6,079 -0.07(-3.12%)
Dec 12, 2014 2.147 2.147 2.140 2.140 852 -0.01(-0.59%)
Dec 11, 2014 2.153 2.153 2.153 2.153 2,093 -0.00(-0.03%)
Dec 10, 2014 2.274 2.274 2.100 2.154 2,335 -0.22(-9.30%)
Dec 09, 2014 2.174 2.488 2.120 2.374 12,310 +0.27(+12.70%)
Dec 08, 2014 2.073 2.107 2.073 2.107 980 -0.10(-4.55%)
Dec 05, 2014 2.287 2.301 2.207 2.207 1,196 -0.09(-4.07%)
Dec 04, 2014 2.147 2.321 2.033 2.301 8,771 +0.16(+7.50%)
Dec 03, 2014 2.207 2.207 2.107 2.140 19,611 -0.09(-4.15%)
Dec 02, 2014 2.294 2.328 2.221 2.233 14,427 -0.22(-9.03%)
Dec 01, 2014 2.408 2.542 2.287 2.455 21,504 +0.03(+1.10%)
Nov 28, 2014 2.488 2.575 2.428 2.428 12,455 -0.05(-2.16%)
Nov 26, 2014 2.261 2.481 2.481 2.481 27,360 +0.21(+9.12%)
Nov 25, 2014 2.455 2.455 2.274 2.274 598 +0.03(+1.49%)
Nov 24, 2014 2.207 2.428 2.207 2.241 2,701 -0.01(-0.30%)
Nov 21, 2014 2.247 2.247 2.247 2.247 448 -0.11(-4.55%)
Nov 20, 2014 2.342 2.448 2.341 2.354 2,066 +0.01(+0.57%)
Nov 19, 2014 2.341 2.341 2.341 2.341 581 -0.06(-2.64%)
Nov 18, 2014 2.468 2.488 2.374 2.405 5,950 -0.09(-3.62%)
Nov 14, 2014 2.354 2.495 2.495 2.495 3,139 +0.19(+8.43%)
Nov 13, 2014 2.455 2.488 2.281 2.301 9,955 -0.05(-1.99%)
Nov 12, 2014 2.241 2.455 2.241 2.348 19,195 +0.15(+7.01%)
Nov 11, 2014 2.135 2.194 2.114 2.194 4,766 +0.08(+3.61%)
Nov 10, 2014 2.117 2.117 2.117 2.117 162 -0.02(-1.09%)
Nov 07, 2014 2.140 2.147 2.107 2.141 3,338 +0.03(+1.21%)
Nov 06, 2014 2.140 2.140 2.115 2.115 4,429 -0.03(-1.18%)
Nov 05, 2014 2.140 2.173 2.140 2.140 868 -0.15(-6.41%)
Oct 31, 2014 2.281 2.287 2.287 2.287 2,242 -0.01(-0.61%)
Oct 30, 2014 2.301 2.301 2.301 2.301 2,256 +0.10(+4.54%)
Oct 28, 2014 2.194 2.201 2.201 2.201 149 +0.00(+0.01%)
Oct 27, 2014 2.241 2.276 2.201 2.201 432 -0.08(-3.33%)
Oct 24, 2014 2.281 2.281 2.207 2.276 883 -0.02(-1.06%)
Oct 23, 2014 2.247 2.301 2.201 2.301 1,257 +0.05(+2.38%)
Oct 22, 2014 2.261 2.261 2.247 2.247 2,541 -0.01(-0.29%)
Oct 21, 2014 2.201 2.254 2.201 2.254 2,320 +0.06(+2.74%)
Oct 20, 2014 2.261 2.160 2.174 2.194 1,644 +0.03(+1.54%)
Oct 17, 2014 2.207 2.253 2.140 2.160 9,030 -0.11(-4.72%)
Oct 16, 2014 2.267 2.114 2.114 2.267 243 +0.15(+7.28%)
Oct 15, 2014 2.120 2.200 2.107 2.114 4,802 -0.13(-5.67%)
Oct 14, 2014 2.107 2.241 2.087 2.241 4,470 +0.07(+3.08%)
Oct 13, 2014 2.254 2.320 2.254 2.174 4,286 -0.08(-3.56%)
Oct 10, 2014 2.274 2.274 2.254 2.254 734 -0.06(-2.60%)
Oct 09, 2014 2.441 2.441 2.341 2.314 5,611 -0.17(-6.99%)
Oct 08, 2014 2.562 2.562 2.441 2.488 5,645 -0.06(-2.27%)
Oct 07, 2014 2.441 2.546 2.441 2.546 1,027 +0.03(+1.23%)
Oct 06, 2014 2.542 2.542 2.421 2.515 8,616 -0.05(-1.83%)
Oct 03, 2014 2.562 2.572 2.562 2.562 1,450 +0.00(+0.00%)
Oct 02, 2014 2.562 2.622 2.468 2.562 13,829 -0.11(-4.08%)
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.