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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2018 1.471 1.532 1.371 1.438 21,472 -0.09(-6.11%)
Apr 27, 2018 1.538 1.565 1.505 1.532 19,537 -0.01(-0.43%)
Apr 26, 2018 1.565 1.572 1.538 1.538 4,524 +0.00(+0.00%)
Apr 25, 2018 1.639 1.639 1.505 1.538 10,156 -0.07(-4.17%)
Apr 24, 2018 1.635 1.635 1.572 1.605 3,764 -0.03(-2.04%)
Apr 23, 2018 1.672 1.672 1.578 1.639 7,731 -0.03(-2.00%)
Apr 20, 2018 1.639 1.672 1.639 1.672 2,239 -0.01(-0.40%)
Apr 19, 2018 1.672 1.702 1.605 1.679 28,822 +0.01(+0.40%)
Apr 18, 2018 1.605 1.672 1.572 1.672 14,471 +0.03(+2.03%)
Apr 17, 2018 1.605 1.672 1.572 1.639 17,978 -0.03(-1.99%)
Apr 16, 2018 1.605 1.672 1.572 1.672 31,519 +0.07(+4.17%)
Apr 13, 2018 1.672 1.672 1.572 1.605 49,640 -0.10(-5.88%)
Apr 12, 2018 1.639 1.906 1.639 1.706 228,151 +0.09(+5.28%)
Apr 11, 2018 1.605 1.739 1.605 1.620 75,560 +0.05(+3.06%)
Apr 10, 2018 1.538 1.605 1.441 1.572 52,786 +0.13(+9.30%)
Apr 09, 2018 1.475 1.505 1.438 1.438 8,991 -0.07(-4.44%)
Apr 06, 2018 1.505 1.532 1.438 1.505 18,443 +0.00(+0.00%)
Apr 05, 2018 1.505 1.505 1.438 1.505 29,975 +0.03(+2.27%)
Apr 04, 2018 1.471 1.471 1.338 1.471 47,052 +0.00(+0.00%)
Apr 03, 2018 1.538 1.602 1.471 1.471 28,205 -0.03(-2.22%)
Apr 02, 2018 1.706 1.739 1.405 1.505 117,715 -0.17(-10.00%)
Mar 29, 2018 1.672 1.672 1.672 0 -0.21(-11.03%)
Mar 28, 2018 2.107 2.776 1.843 1.879 4,114,514 +0.14(+8.08%)
Mar 26, 2018 1.739 1.739 1.739 74 -0.17(-8.77%)
Mar 23, 2018 1.772 1.906 1.739 1.906 5,386 +0.17(+9.62%)
Mar 22, 2018 1.806 1.806 1.739 1.739 14,170 -0.10(-5.45%)
Mar 21, 2018 1.839 1.846 1.772 1.839 14,387 +0.07(+3.77%)
Mar 20, 2018 1.806 1.839 1.772 1.772 12,998 -0.03(-1.85%)
Mar 19, 2018 1.839 1.873 1.806 1.806 13,430 +0.00(+0.00%)
Mar 16, 2018 1.940 1.940 1.806 1.806 24,495 -0.13(-6.90%)
Mar 15, 2018 1.890 2.237 1.839 1.940 251,041 +0.05(+2.62%)
Mar 14, 2018 1.873 1.900 1.873 1.890 3,440 +0.02(+0.93%)
Mar 13, 2018 1.889 1.903 1.873 1.873 2,414 +0.00(+0.00%)
Mar 12, 2018 1.876 1.876 1.839 1.873 4,749 -0.03(-1.75%)
Mar 09, 2018 1.906 1.906 1.873 1.906 1,943 +0.03(+1.79%)
Mar 08, 2018 1.906 1.906 1.873 1.873 903 -0.10(-5.08%)
Mar 07, 2018 1.940 1.973 1.940 1.973 418 +0.00(+0.00%)
Mar 06, 2018 1.940 1.973 1.940 1.973 330 +0.07(+3.51%)
Mar 05, 2018 1.839 1.940 1.839 1.906 11,874 +0.07(+3.64%)
Mar 02, 2018 1.906 1.940 1.839 1.839 17,038 -0.13(-6.78%)
Mar 01, 2018 1.940 2.023 1.940 1.973 7,328 +0.07(+3.51%)
Feb 28, 2018 1.839 2.073 1.839 1.906 49,556 +0.07(+3.64%)
Feb 27, 2018 2.107 2.107 1.839 1.839 19,232 -0.30(-14.06%)
Feb 26, 2018 1.973 2.140 1.973 2.140 48,578 +0.23(+12.28%)
Feb 23, 2018 1.940 1.973 1.873 1.906 6,926 -0.03(-1.72%)
Feb 22, 2018 1.873 1.940 1.873 1.940 5,708 +0.07(+3.57%)
Feb 21, 2018 1.940 1.940 1.873 1.873 2,589 -0.10(-5.08%)
Feb 20, 2018 1.806 1.973 1.806 1.973 18,317 +0.18(+10.28%)
Feb 16, 2018 1.789 1.789 1.789 0 +0.02(+0.94%)
Feb 15, 2018 1.923 1.923 1.706 1.772 28,116 -0.13(-7.02%)
Feb 14, 2018 1.940 1.940 1.906 1.906 14,696 -0.03(-1.72%)
Feb 13, 2018 2.007 2.033 1.940 1.940 8,967 -0.03(-1.69%)
Feb 12, 2018 1.973 2.007 1.973 1.973 3,959 +0.03(+1.72%)
Feb 09, 2018 2.100 2.100 1.906 1.940 13,814 -0.07(-3.33%)
Feb 08, 2018 2.073 2.007 2.007 4,784 -0.07(-3.23%)
Feb 07, 2018 2.207 2.040 2.073 32,980 +0.07(+3.33%)
Feb 06, 2018 2.107 2.107 1.940 2.007 17,030 -0.12(-5.51%)
Feb 05, 2018 2.174 2.241 2.107 2.124 14,749 -0.05(-2.31%)
Feb 02, 2018 2.274 2.274 2.174 2.174 31,250 -0.13(-5.52%)
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.