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

Euro Tech Holdings (NQ: CLWT )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2016 2.374 2.374 2.374 0 -0.10(-4.05%)
Dec 29, 2016 2.374 2.475 2.274 2.475 2,697 +0.07(+2.78%)
Dec 28, 2016 2.174 2.441 2.151 2.408 14,342 +0.23(+10.77%)
Dec 27, 2016 2.308 2.308 2.107 2.174 6,346 -0.03(-1.52%)
Dec 23, 2016 2.207 2.207 2.207 0 -0.14(-5.85%)
Dec 22, 2016 2.441 2.525 2.308 2.344 5,531 +0.03(+1.30%)
Dec 21, 2016 2.374 2.374 2.314 2.314 3,343 -0.16(-6.49%)
Dec 20, 2016 2.475 2.609 2.374 2.475 18,951 -0.12(-4.52%)
Dec 19, 2016 2.508 2.675 2.508 2.592 41,593 +0.18(+7.64%)
Dec 16, 2016 2.508 2.575 2.374 2.408 4,298 -0.17(-6.49%)
Dec 15, 2016 2.374 2.575 2.308 2.575 31,081 +0.03(+1.32%)
Dec 14, 2016 2.542 2.575 2.351 2.542 8,012 +0.00(+0.00%)
Dec 13, 2016 2.609 2.609 2.441 2.542 4,204 -0.07(-2.56%)
Dec 12, 2016 2.475 2.609 2.408 2.609 6,817 +0.07(+2.63%)
Dec 09, 2016 2.575 2.575 2.441 2.542 2,037 +0.03(+1.33%)
Dec 08, 2016 2.475 2.609 2.408 2.508 3,760 -0.03(-1.32%)
Dec 07, 2016 2.475 2.575 2.428 2.542 11,694 +0.00(+0.00%)
Dec 06, 2016 2.441 2.575 2.408 2.542 13,556 +0.10(+4.11%)
Dec 05, 2016 2.441 2.441 2.408 2.441 3,588 +0.00(+0.00%)
Dec 02, 2016 2.341 2.441 2.341 2.441 3,962 +0.11(+4.58%)
Dec 01, 2016 2.334 2.334 2.334 2.334 149 -0.07(-3.06%)
Nov 30, 2016 2.174 2.408 2.174 2.408 14,651 +0.13(+5.88%)
Nov 29, 2016 2.274 2.308 2.073 2.274 5,525 -0.07(-2.86%)
Nov 28, 2016 2.341 2.341 2.274 2.341 451 +0.07(+2.94%)
Nov 25, 2016 2.374 2.374 2.274 2.274 448 -0.07(-2.86%)
Nov 23, 2016 2.341 2.341 2.341 0 +0.00(+0.00%)
Nov 22, 2016 2.274 2.427 2.274 2.341 15,918 +0.13(+6.06%)
Nov 21, 2016 2.441 2.441 2.207 2.207 14,335 -0.23(-9.59%)
Nov 18, 2016 2.374 2.733 2.274 2.441 86,621 +0.07(+2.82%)
Nov 17, 2016 2.341 2.508 2.040 2.374 97,407 +0.07(+2.90%)
Nov 16, 2016 1.940 2.374 1.906 2.308 99,862 +0.30(+15.00%)
Nov 15, 2016 2.040 2.040 1.809 2.007 16,571 +0.17(+9.09%)
Nov 14, 2016 1.906 2.040 1.739 1.839 29,682 -0.17(-8.33%)
Nov 11, 2016 2.007 2.007 1.906 2.007 1,545 +0.00(+0.00%)
Nov 10, 2016 1.806 2.040 1.772 2.007 7,696 +0.13(+7.14%)
Nov 09, 2016 1.772 1.873 1.772 1.873 2,114 +0.00(+0.00%)
Nov 08, 2016 1.839 1.873 1.739 1.873 1,970 +0.00(+0.00%)
Nov 07, 2016 1.682 1.873 1.639 1.873 6,002 +0.10(+5.66%)
Nov 04, 2016 1.672 1.772 1.577 1.772 7,642 +0.00(+0.00%)
Nov 03, 2016 1.672 1.772 1.672 1.772 7,699 +0.00(+0.00%)
Nov 02, 2016 1.772 1.772 1.772 1.772 182 +0.03(+1.92%)
Nov 01, 2016 1.706 1.739 1.706 1.739 1,495 +0.01(+0.39%)
Oct 28, 2016 1.732 1.732 1.732 52 -0.02(-1.15%)
Oct 27, 2016 1.752 1.762 1.693 1.752 2,205 -0.05(-2.60%)
Oct 26, 2016 1.772 1.826 1.689 1.799 56,943 -0.03(-1.82%)
Oct 25, 2016 1.826 1.859 1.695 1.833 43,251 +0.01(+0.37%)
Oct 24, 2016 1.706 2.081 1.706 1.826 249,746 +0.12(+7.06%)
Oct 21, 2016 1.714 1.752 1.625 1.706 33,795 -0.06(-3.41%)
Oct 20, 2016 1.719 1.779 1.639 1.766 18,760 +0.05(+2.72%)
Oct 19, 2016 1.759 1.859 1.612 1.719 27,035 -0.09(-4.81%)
Oct 18, 2016 1.793 1.846 1.706 1.806 22,601 -0.07(-3.57%)
Oct 17, 2016 1.785 1.926 1.685 1.873 18,463 -0.03(-1.76%)
Oct 14, 2016 1.893 1.913 1.806 1.906 1,006 -0.01(-0.70%)
Oct 13, 2016 1.886 1.926 1.839 1.920 5,536 -0.01(-0.35%)
Oct 12, 2016 1.923 1.926 1.813 1.926 13,061 +0.00(+0.23%)
Oct 11, 2016 1.906 1.940 1.873 1.922 12,424 +0.02(+0.82%)
Oct 10, 2016 1.906 1.906 1.906 1.906 3,588 -0.01(-0.70%)
Oct 06, 2016 1.940 1.920 1.920 1.920 2,541 -0.01(-0.35%)
Oct 04, 2016 1.900 1.926 1.926 1.926 8,821 +0.01(+0.70%)
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.