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

Euro Tech Holdings (NQ: CLWT )

1.540 -0.040 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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%)
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.