Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2017 2.207 2.207 2.207 76 -0.03(-1.49%)
Jun 23, 2017 2.241 2.241 2.241 134 +0.00(+0.00%)
Jun 22, 2017 2.207 2.274 2.174 2.241 7,071 +0.03(+1.52%)
Jun 21, 2017 2.140 2.308 2.073 2.207 38,156 +0.03(+1.54%)
Jun 20, 2017 1.966 2.174 1.966 2.174 26,144 +0.20(+10.17%)
Jun 19, 2017 1.940 1.973 1.806 1.973 53,452 +0.00(+0.00%)
Jun 16, 2017 1.940 1.973 1.839 1.973 38,501 -0.07(-3.28%)
Jun 14, 2017 2.040 2.040 2.040 2 +0.03(+1.67%)
Jun 13, 2017 1.960 2.040 1.960 2.007 1,034 +0.00(+0.00%)
Jun 09, 2017 2.007 2.007 2.007 34 -0.03(-1.64%)
Jun 08, 2017 1.973 2.040 1.973 2.040 2,541 +0.03(+1.67%)
Jun 07, 2017 2.040 2.040 1.940 2.007 3,064 +0.07(+3.45%)
Jun 06, 2017 1.980 1.980 1.940 1.940 5,458 -0.10(-4.92%)
Jun 05, 2017 2.033 2.040 2.033 2.040 3,162 +0.00(+0.00%)
Jun 02, 2017 2.007 2.073 1.973 2.040 9,846 +0.00(+0.00%)
Jun 01, 2017 2.073 2.073 1.973 2.040 909 -0.03(-1.61%)
May 31, 2017 2.007 2.073 1.940 2.073 10,023 +0.00(+0.00%)
May 30, 2017 2.007 2.073 2.007 2.073 1,196 +0.01(+0.32%)
May 26, 2017 2.040 2.087 1.906 2.067 4,151 -0.07(-3.13%)
May 25, 2017 2.134 2.134 2.134 2.134 15,712 -0.04(-1.85%)
May 24, 2017 2.174 2.174 2.174 2.174 299 +0.00(+0.00%)
May 23, 2017 2.174 2.174 2.174 2.174 458 +0.00(+0.00%)
May 22, 2017 2.140 2.174 2.040 2.174 2,262 +0.00(+0.00%)
May 19, 2017 2.040 2.174 1.973 2.174 15,777 +0.07(+3.17%)
May 18, 2017 2.073 2.140 2.073 2.107 2,608 +0.00(+0.00%)
May 17, 2017 2.040 2.107 2.040 2.107 5,596 +0.03(+1.61%)
May 16, 2017 2.174 2.174 1.973 2.073 3,586 +0.07(+3.33%)
May 15, 2017 2.073 2.073 2.007 2.007 1,083 -0.07(-3.23%)
May 12, 2017 2.040 2.073 2.007 2.073 6,158 +0.00(+0.00%)
May 11, 2017 2.057 2.094 2.040 2.073 9,936 +0.00(+0.00%)
May 10, 2017 2.043 2.073 2.040 2.073 5,261 +0.00(+0.00%)
May 09, 2017 2.073 2.140 2.007 2.073 15,158 +0.00(+0.00%)
May 08, 2017 2.073 2.073 2.073 2.073 412 -0.03(-1.59%)
May 05, 2017 2.040 2.140 1.973 2.107 23,109 +0.10(+5.00%)
May 04, 2017 1.940 2.040 1.906 2.007 18,044 +0.00(+0.00%)
May 03, 2017 1.940 2.007 1.910 2.007 6,442 -0.03(-1.64%)
May 02, 2017 2.040 2.040 1.906 2.040 12,802 -0.03(-1.61%)
May 01, 2017 2.007 2.107 1.906 2.073 18,923 +0.03(+1.64%)
Apr 28, 2017 2.241 2.241 1.873 2.040 42,765 -0.05(-2.40%)
Apr 27, 2017 2.943 3.010 2.040 2.090 556,526 -0.42(-16.67%)
Apr 24, 2017 2.508 2.508 2.508 34,779 +0.03(+1.35%)
Apr 20, 2017 2.475 2.475 2.475 0 +0.00(+0.00%)
Apr 19, 2017 2.441 2.475 2.441 2.475 1,442 +0.03(+1.37%)
Apr 18, 2017 2.441 2.441 2.441 2.441 189 +0.07(+2.82%)
Apr 17, 2017 2.389 2.408 2.374 2.374 7,722 -0.03(-1.39%)
Apr 13, 2017 2.427 2.441 2.408 2.408 5,597 -0.13(-5.26%)
Apr 12, 2017 2.415 2.542 2.408 2.542 9,384 -0.03(-1.30%)
Apr 11, 2017 2.441 2.575 2.408 2.575 2,931 -0.03(-1.28%)
Apr 10, 2017 2.675 2.776 2.408 2.609 20,334 -0.03(-1.27%)
Apr 07, 2017 2.542 2.976 2.475 2.642 140,925 +0.10(+3.95%)
Apr 06, 2017 2.475 2.542 2.475 2.542 508 +0.00(+0.00%)
Apr 05, 2017 2.408 2.542 2.408 2.542 2,093 -0.03(-1.30%)
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.