Euro Tech Hld (NQ: CLWT )

3.310 USD -0.080 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.925 2.950 2.925 2.950 1,586 -0.03(-1.01%)
Apr 29, 2015 2.919 2.980 2.910 2.980 981 +0.00(+0.00%)
Apr 28, 2015 2.950 2.980 2.950 2.980 492 +0.02(+0.68%)
Apr 27, 2015 2.970 2.970 2.930 2.960 5,310 -0.05(-1.66%)
Apr 24, 2015 3.150 3.150 2.950 3.010 2,630 +0.01(+0.33%)
Apr 23, 2015 2.910 3.040 2.910 3.000 2,559 +0.10(+3.45%)
Apr 22, 2015 2.950 2.980 2.900 2.900 1,471 -0.08(-2.68%)
Apr 21, 2015 2.920 3.127 2.910 2.980 3,430 +0.05(+1.71%)
Apr 20, 2015 3.250 3.250 2.920 2.930 4,286 +0.06(+2.09%)
Apr 17, 2015 2.990 3.000 2.870 2.870 7,358 -0.21(-6.82%)
Apr 16, 2015 3.000 3.270 2.950 3.080 16,980 +0.00(+0.08%)
Apr 15, 2015 3.330 3.370 2.920 3.078 9,655 -0.17(-5.30%)
Apr 14, 2015 2.870 3.250 2.870 3.250 3,227 +0.25(+8.33%)
Apr 13, 2015 3.260 3.260 2.940 3.000 10,016 -0.26(-7.96%)
Apr 10, 2015 3.100 3.750 3.030 3.260 60,427 +0.31(+10.49%)
Apr 09, 2015 3.040 3.040 2.840 2.950 3,518 -0.02(-0.67%)
Apr 08, 2015 2.760 3.230 2.760 2.970 10,440 +0.22(+8.00%)
Apr 07, 2015 2.700 2.750 2.700 2.750 1,254 -0.02(-0.90%)
Apr 06, 2015 2.980 2.980 2.700 2.775 3,014 -0.02(-0.89%)
Apr 02, 2015 2.770 2.800 2.800 2.800 10,600 +0.03(+1.08%)
Apr 01, 2015 2.920 3.040 2.730 2.770 21,266 -0.14(-4.81%)
Mar 31, 2015 3.290 3.446 2.900 2.910 39,020 -0.52(-15.16%)
Mar 30, 2015 3.670 4.410 3.300 3.430 170,399 -0.09(-2.56%)
Mar 27, 2015 2.846 3.850 2.610 3.520 111,725 +0.82(+30.37%)
Mar 26, 2015 2.990 2.990 2.530 2.700 500 +0.02(+0.63%)
Mar 24, 2015 2.620 2.683 2.683 2.683 1,500 -0.07(-2.44%)
Mar 23, 2015 2.830 2.830 2.740 2.750 2,069 -0.10(-3.51%)
Mar 20, 2015 2.730 3.013 2.680 2.850 2,271 +0.00(+0.00%)
Mar 17, 2015 2.980 2.850 2.850 2.850 1,000 +0.03(+1.06%)
Mar 16, 2015 2.710 2.820 2.710 2.820 410 -0.07(-2.42%)
Mar 12, 2015 3.050 2.890 2.890 2.890 3,200 -0.08(-2.69%)
Mar 09, 2015 3.120 2.970 2.970 2.970 1,000 +0.32(+12.08%)
Mar 06, 2015 2.820 2.990 2.620 2.650 4,231 -0.36(-11.90%)
Mar 05, 2015 3.370 3.370 2.950 3.008 9,700 +0.10(+3.37%)
Mar 04, 2015 3.050 3.090 2.820 2.910 2,200 +0.14(+5.05%)
Mar 03, 2015 3.040 3.040 2.750 2.770 2,481 -0.08(-2.81%)
Mar 02, 2015 2.850 3.060 2.810 2.850 1,860 +0.05(+1.79%)
Feb 27, 2015 3.055 3.055 2.580 2.800 700 -0.05(-1.75%)
Feb 26, 2015 3.070 3.070 2.650 2.850 2,954 -0.24(-7.76%)
Feb 25, 2015 2.870 3.090 2.870 3.090 3,200 +0.24(+8.42%)
Feb 24, 2015 2.820 3.075 2.750 2.850 8,725 +0.34(+13.44%)
Feb 23, 2015 2.760 2.760 2.420 2.512 2,100 -0.09(-3.37%)
Feb 20, 2015 2.510 2.600 2.500 2.600 1,354 +0.01(+0.39%)
Feb 19, 2015 2.745 2.745 2.510 2.590 1,850 +0.06(+2.37%)
Feb 18, 2015 2.510 2.662 2.510 2.530 1,296 -0.02(-0.78%)
Feb 17, 2015 2.501 2.630 2.500 2.550 1,328 -0.14(-5.20%)
Feb 13, 2015 2.500 2.690 2.690 2.690 1,200 +0.15(+5.91%)
Feb 12, 2015 2.665 2.695 2.460 2.540 2,100 +0.09(+3.67%)
Feb 11, 2015 2.747 2.747 2.420 2.450 600 -0.29(-10.58%)
Feb 10, 2015 2.495 2.740 2.250 2.740 2,112 +0.33(+13.69%)
Feb 09, 2015 2.554 2.554 2.130 2.410 720 +0.01(+0.42%)
Feb 06, 2015 2.648 2.648 2.400 2.400 500 -0.20(-7.69%)
Feb 05, 2015 2.729 2.729 2.520 2.600 5,071 -0.07(-2.80%)
Feb 04, 2015 2.689 2.780 2.500 2.675 1,371 -0.16(-5.81%)
Feb 03, 2015 2.060 2.840 2.060 2.840 3,129 +0.53(+22.94%)
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.