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 22, 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 (%)
Jun 29, 2018 2.922 3.181 2.922 2.959 78,960 +0.00(+0.00%)
Jun 28, 2018 2.959 3.033 2.819 2.959 69,776 -0.04(-1.23%)
Jun 27, 2018 3.070 3.144 2.922 2.996 83,445 -0.15(-4.71%)
Jun 26, 2018 3.292 3.373 2.996 3.144 149,073 -0.07(-2.30%)
Jun 25, 2018 3.440 3.486 3.144 3.218 70,775 -0.15(-4.40%)
Jun 22, 2018 3.514 3.921 3.366 3.366 94,413 -0.18(-5.21%)
Jun 21, 2018 3.699 3.884 3.551 3.551 78,026 -0.30(-7.69%)
Jun 20, 2018 3.699 3.921 3.680 3.847 73,960 +0.18(+5.05%)
Jun 19, 2018 3.995 4.007 3.514 3.662 191,215 -0.37(-9.17%)
Jun 18, 2018 4.069 4.328 3.995 4.032 133,108 -0.07(-1.80%)
Jun 15, 2018 4.476 4.476 4.106 313,887 -0.37(-8.26%)
Jun 14, 2018 5.105 5.105 4.272 4.476 394,936 -0.41(-8.33%)
Jun 13, 2018 4.816 5.016 4.715 4.883 345,201 -0.23(-4.58%)
Jun 12, 2018 5.384 5.582 4.749 5.117 816,641 +0.03(+0.66%)
Jun 11, 2018 4.180 5.351 4.113 5.083 573,879 +0.87(+20.54%)
Jun 08, 2018 4.180 4.548 4.080 4.217 487,546 +0.17(+4.21%)
Jun 07, 2018 3.879 4.113 3.779 4.047 550,163 +0.40(+11.01%)
Jun 06, 2018 3.445 3.812 3.311 3.645 716,079 +0.17(+4.81%)
Jun 05, 2018 3.411 3.511 3.378 3.478 192,748 +0.10(+2.97%)
Jun 04, 2018 3.478 3.478 3.043 3.378 230,991 +0.20(+6.32%)
Jun 01, 2018 3.879 3.913 3.177 3.177 3,050,756 +0.60(+23.38%)
May 31, 2018 2.759 2.759 2.542 2.575 61,916 -0.19(-7.00%)
May 30, 2018 2.709 2.876 2.709 2.769 243,650 +0.13(+4.81%)
May 29, 2018 2.542 2.742 2.508 2.642 147,651 +0.10(+3.95%)
May 25, 2018 2.542 2.542 2.542 0 +0.07(+2.70%)
May 24, 2018 2.609 2.739 2.475 2.475 177,821 -0.07(-2.63%)
May 23, 2018 2.609 2.609 2.475 2.542 78,338 +0.00(+0.00%)
May 22, 2018 2.742 2.742 2.478 2.542 118,646 -0.10(-3.80%)
May 21, 2018 2.475 2.769 2.475 2.642 221,269 +0.17(+6.76%)
May 18, 2018 2.609 2.709 2.475 2.475 154,109 -0.17(-6.33%)
May 17, 2018 2.675 2.776 2.542 2.642 258,887 -0.03(-1.25%)
May 16, 2018 2.943 3.006 2.609 2.675 722,497 -0.33(-11.11%)
May 15, 2018 3.077 4.281 2.876 3.010 11,696,755 +0.88(+41.51%)
May 14, 2018 1.973 2.408 1.956 2.127 412,003 +0.19(+9.66%)
May 11, 2018 2.174 2.185 1.873 1.940 166,234 -0.27(-12.12%)
May 10, 2018 2.308 2.508 2.110 2.207 320,738 +0.08(+3.94%)
May 09, 2018 2.374 2.475 2.107 2.124 159,098 -0.25(-10.56%)
May 08, 2018 2.508 2.535 2.374 2.374 232,273 -0.17(-6.58%)
May 07, 2018 2.642 2.809 2.408 2.542 485,441 -0.14(-5.24%)
May 04, 2018 4.715 5.184 2.348 2.682 3,371,034 -1.16(-30.26%)
May 03, 2018 1.538 5.652 1.538 3.846 11,599,182 +2.34(+155.56%)
May 02, 2018 1.505 1.772 1.441 1.505 163,088 +0.03(+2.27%)
May 01, 2018 1.471 1.471 1.405 1.471 7,345 +0.03(+2.33%)
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%)
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.