Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.677 2.811 2.677 2.811 707 +0.02(+0.76%)
Jun 28, 2012 2.642 2.825 2.614 2.790 1,636 +0.04(+1.54%)
Jun 27, 2012 2.811 2.811 2.628 2.748 4,671 +0.00(+0.00%)
Jun 26, 2012 2.776 2.896 2.635 2.748 2,831 -0.04(-1.52%)
Jun 25, 2012 2.712 2.790 2.614 2.790 2,597 +0.00(+0.00%)
Jun 22, 2012 2.712 2.790 2.712 2.790 798 +0.00(+0.00%)
Jun 21, 2012 2.790 2.790 2.712 2.790 462 +0.00(+0.00%)
Jun 20, 2012 2.705 2.790 2.705 2.790 2,275 +0.00(+0.00%)
Jun 14, 2012 2.712 2.790 2.790 2.790 1,132 +0.00(+0.00%)
Jun 12, 2012 2.649 2.790 2.790 2.790 1,840 -0.01(-0.50%)
Jun 10, 2012 2.804 2.804 2.804 0 +0.00(+0.00%)
Jun 08, 2012 2.670 2.804 2.670 2.804 566 -0.02(-0.75%)
Jun 07, 2012 2.656 2.825 2.649 2.825 707 +0.00(+0.00%)
Jun 06, 2012 2.825 2.825 2.712 2.825 1,581 +0.04(+1.27%)
Jun 05, 2012 2.635 2.825 2.557 2.790 4,821 -0.08(-2.71%)
Jun 01, 2012 2.896 2.896 2.868 2.868 283 -0.01(-0.25%)
May 31, 2012 2.712 2.889 2.648 2.875 3,836 -0.02(-0.73%)
May 29, 2012 2.712 2.896 2.896 2.896 283 +0.00(+0.00%)
May 24, 2012 2.896 2.896 2.896 2.896 283 +0.04(+1.49%)
May 23, 2012 2.832 2.924 2.592 2.854 1,105 -0.08(-2.65%)
May 22, 2012 2.755 2.931 2.614 2.931 1,557 +0.04(+1.22%)
May 21, 2012 2.684 2.896 2.578 2.896 6,887 -0.01(-0.24%)
May 18, 2012 2.931 2.931 2.677 2.903 8,048 -0.05(-1.67%)
May 16, 2012 2.988 2.953 2.953 2.953 15,572 +0.15(+5.29%)
May 15, 2012 2.776 2.804 2.748 2.804 849 -0.20(-6.81%)
May 11, 2012 2.875 3.009 3.009 3.009 707 -0.01(-0.23%)
May 10, 2012 2.861 3.094 2.861 3.016 1,378 -0.06(-1.84%)
May 08, 2012 2.938 3.073 3.073 3.073 1,840 -0.01(-0.23%)
May 04, 2012 2.917 3.080 3.080 3.080 4,955 +0.02(+0.69%)
May 03, 2012 2.924 3.073 2.924 3.059 1,199 +0.12(+4.09%)
May 02, 2012 2.889 3.059 2.825 2.938 7,524 +0.04(+1.46%)
May 01, 2012 2.924 3.176 2.825 2.896 10,006 -0.21(-6.82%)
Apr 30, 2012 3.009 3.567 3.009 3.108 75,271 +0.10(+3.29%)
Apr 26, 2012 3.037 3.009 3.009 3.009 1,415 -0.03(-0.93%)
Apr 25, 2012 3.037 3.037 3.037 3.037 424 +0.00(+0.00%)
Apr 24, 2012 2.974 3.037 2.917 3.037 11,566 +0.10(+3.51%)
Apr 23, 2012 3.179 3.179 2.931 2.934 1,771 -0.24(-7.69%)
Apr 20, 2012 3.221 3.362 3.179 3.179 1,475 -0.17(-5.06%)
Apr 19, 2012 3.263 3.348 3.263 3.348 283 +0.02(+0.54%)
Apr 18, 2012 3.461 3.461 3.330 3.330 1,530 +0.02(+0.52%)
Apr 17, 2012 3.348 3.355 3.270 3.313 1,953 -0.05(-1.62%)
Apr 16, 2012 3.292 3.652 3.263 3.367 20,709 +0.08(+2.52%)
Apr 13, 2012 3.179 3.447 3.094 3.285 39,195 +0.18(+5.92%)
Apr 12, 2012 3.242 3.242 3.037 3.101 10,875 +0.03(+0.90%)
Apr 11, 2012 2.938 3.439 2.938 3.073 35,721 +0.25(+8.77%)
Apr 10, 2012 3.037 3.037 2.825 2.825 311 -0.00(-0.10%)
Apr 09, 2012 2.828 2.828 2.828 2.828 141 -0.17(-5.79%)
Apr 05, 2012 2.783 3.037 2.783 3.002 976 +0.18(+6.25%)
Apr 04, 2012 2.840 2.854 2.670 2.825 6,251 +0.18(+6.66%)
Apr 03, 2012 2.776 2.776 2.649 2.649 566 -0.11(-4.09%)
Apr 02, 2012 2.910 2.910 2.755 2.762 1,295 -0.13(-4.63%)
Mar 30, 2012 3.030 3.030 2.896 2.896 2,320 -0.26(-8.28%)
Mar 29, 2012 2.825 3.157 2.825 3.157 8,215 +0.02(+0.67%)
Mar 28, 2012 3.186 3.186 2.967 3.136 10,901 -0.04(-1.33%)
Mar 27, 2012 3.051 3.179 2.859 3.179 11,161 +0.04(+1.12%)
Mar 26, 2012 3.080 3.179 2.953 3.143 991 +0.06(+2.06%)
Mar 23, 2012 3.108 3.164 3.080 3.080 2,066 +0.06(+1.87%)
Mar 22, 2012 2.967 3.023 2.931 3.023 3,685 +0.03(+0.94%)
Mar 21, 2012 2.931 3.073 2.931 2.995 28,931 +0.06(+2.09%)
Mar 20, 2012 2.840 3.037 2.585 2.933 26,524 +0.10(+3.57%)
Mar 19, 2012 2.840 3.108 2.832 2.832 8,039 -0.05(-1.72%)
Mar 16, 2012 3.320 3.320 2.402 2.882 25,746 -0.06(-1.92%)
Mar 15, 2012 2.239 3.496 2.239 2.938 115,467 +0.89(+43.45%)
Mar 14, 2012 1.957 2.218 1.907 2.048 4,813 +0.02(+1.05%)
Mar 13, 2012 2.027 2.027 2.027 2.027 424 +0.06(+2.87%)
Mar 12, 2012 2.105 2.133 1.815 1.971 13,639 -0.13(-6.38%)
Mar 09, 2012 2.119 2.168 1.978 2.105 11,273 +0.10(+4.93%)
Mar 08, 2012 2.423 2.423 1.999 2.006 12,648 -0.40(-16.47%)
Mar 06, 2012 2.260 2.402 2.402 2.402 849 +0.01(+0.30%)
Mar 05, 2012 2.190 2.394 2.147 2.394 3,544 +0.12(+5.28%)
Mar 02, 2012 2.282 2.282 2.154 2.274 3,169 -0.01(-0.60%)
Mar 01, 2012 2.375 2.397 2.239 2.288 4,710 -0.17(-7.00%)
Feb 29, 2012 2.585 2.649 2.437 2.460 2,215 -0.18(-6.97%)
Feb 28, 2012 2.550 2.645 2.543 2.645 1,274 -0.04(-1.47%)
Feb 27, 2012 2.790 2.790 2.564 2.684 7,441 -0.11(-3.79%)
Feb 24, 2012 2.847 2.847 2.734 2.790 707 -0.02(-0.76%)
Feb 23, 2012 2.797 2.811 2.797 2.811 566 -0.08(-2.93%)
Feb 22, 2012 2.797 2.896 2.720 2.896 2,817 +0.04(+1.49%)
Feb 21, 2012 2.861 2.896 2.847 2.854 818 -0.03(-0.98%)
Feb 17, 2012 2.847 2.882 2.847 2.882 368 +0.05(+1.75%)
Feb 16, 2012 2.917 2.917 2.755 2.832 1,629 -0.03(-0.99%)
Feb 15, 2012 2.861 2.861 2.861 2.861 283 +0.04(+1.25%)
Feb 14, 2012 2.797 2.896 2.719 2.825 9,172 -0.06(-1.96%)
Feb 13, 2012 2.903 2.903 2.741 2.882 5,924 -0.16(-5.11%)
Feb 10, 2012 3.059 3.059 2.811 3.037 2,171 +0.28(+10.00%)
Feb 09, 2012 2.762 3.129 2.719 2.761 2,412 -0.21(-6.93%)
Feb 08, 2012 3.044 3.129 2.903 2.967 4,735 -0.01(-0.47%)
Feb 07, 2012 2.840 2.981 2.720 2.981 5,972 +0.11(+3.69%)
Feb 03, 2012 3.066 2.875 2.875 2.875 9,910 +0.19(+7.11%)
Feb 02, 2012 3.094 3.263 2.458 2.684 19,049 -0.32(-10.59%)
Feb 01, 2012 3.087 3.136 2.953 3.002 9,045 -0.13(-4.06%)
Jan 31, 2012 3.122 3.532 3.016 3.129 17,093 -0.05(-1.56%)
Jan 30, 2012 3.150 3.744 2.868 3.179 14,587 +0.03(+0.90%)
Jan 27, 2012 3.299 3.299 3.150 3.150 4,756 -0.22(-6.50%)
Jan 26, 2012 3.532 3.878 3.299 3.369 16,409 -0.04(-1.04%)
Jan 25, 2012 3.885 3.885 3.059 3.405 10,203 +0.04(+1.26%)
Jan 24, 2012 3.037 3.525 3.037 3.362 11,991 +0.09(+2.83%)
Jan 23, 2012 2.995 3.525 2.995 3.270 5,027 +0.20(+6.41%)
Jan 20, 2012 3.885 4.167 2.825 3.073 39,627 -0.73(-19.15%)
Jan 19, 2012 2.734 4.450 2.734 3.800 146,963 +1.18(+45.01%)
Jan 18, 2012 1.837 2.861 1.837 2.621 49,550 +0.81(+44.92%)
Jan 17, 2012 1.844 2.119 1.469 1.808 76,732 -0.29(-13.81%)
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.