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 30, 2014 2.722 2.776 2.722 2.776 7,849 +0.03(+0.97%)
Jun 27, 2014 2.796 2.839 2.709 2.749 13,291 -0.04(-1.44%)
Jun 26, 2014 2.729 2.789 2.722 2.789 5,427 +0.02(+0.72%)
Jun 25, 2014 2.849 2.856 2.762 2.769 35,466 -0.15(-5.26%)
Jun 24, 2014 2.976 3.023 2.682 2.923 73,893 -0.43(-12.95%)
Jun 23, 2014 3.344 3.484 3.344 3.358 7,325 -0.09(-2.52%)
Jun 20, 2014 3.257 3.445 3.257 3.445 8,513 +0.15(+4.46%)
Jun 19, 2014 3.358 3.484 3.291 3.297 6,813 -0.19(-5.37%)
Jun 18, 2014 3.257 3.558 3.257 3.485 11,105 +0.16(+4.83%)
Jun 17, 2014 3.311 3.324 3.224 3.324 9,266 +0.01(+0.40%)
Jun 16, 2014 3.237 3.364 3.224 3.311 15,635 -0.09(-2.56%)
Jun 13, 2014 3.411 3.645 3.311 3.398 84,193 +0.01(+0.40%)
Jun 12, 2014 3.645 3.645 3.351 3.384 59,307 -0.19(-5.42%)
Jun 11, 2014 3.317 3.746 3.304 3.578 131,495 +0.29(+8.85%)
Jun 10, 2014 3.144 3.311 3.144 3.287 98,494 +0.22(+7.20%)
Jun 06, 2014 3.117 3.117 3.067 3.067 7,306 -0.08(-2.45%)
Jun 05, 2014 2.849 3.144 2.849 3.144 29,571 +0.31(+10.85%)
Jun 04, 2014 2.762 2.836 2.762 2.836 971 -0.03(-1.17%)
Jun 03, 2014 2.762 3.023 2.649 2.869 16,248 +0.19(+6.98%)
Jun 02, 2014 2.669 2.709 2.669 2.682 3,831 +0.00(+0.00%)
May 30, 2014 2.650 2.682 2.649 2.682 5,783 -0.04(-1.47%)
May 29, 2014 2.649 2.722 2.649 2.722 2,178 -0.01(-0.49%)
May 28, 2014 2.655 2.736 2.609 2.736 7,325 +0.03(+0.98%)
May 27, 2014 2.708 2.709 2.622 2.709 1,495 +0.02(+0.75%)
May 23, 2014 2.675 2.689 2.689 2.689 3,588 -0.03(-1.23%)
May 22, 2014 2.722 2.722 2.722 2.722 1,538 -0.04(-1.45%)
May 21, 2014 2.789 2.789 2.762 2.762 303 +0.00(+0.00%)
May 20, 2014 2.669 2.762 2.669 2.762 598 +0.06(+2.23%)
May 19, 2014 2.782 2.782 2.695 2.702 1,495 +0.01(+0.50%)
May 16, 2014 2.716 2.716 2.689 2.689 553 -0.05(-1.95%)
May 15, 2014 2.642 2.856 2.642 2.742 7,180 -0.02(-0.72%)
May 14, 2014 2.702 2.762 2.669 2.762 1,438 -0.08(-2.65%)
May 13, 2014 2.702 2.856 2.696 2.837 5,745 +0.07(+2.47%)
May 12, 2014 2.789 2.829 2.769 2.769 1,577 -0.07(-2.32%)
May 09, 2014 2.609 2.835 2.609 2.835 2,471 +0.22(+8.40%)
May 08, 2014 2.616 2.909 2.609 2.615 15,100 -0.01(-0.51%)
May 07, 2014 2.655 2.665 2.609 2.629 30,423 -0.07(-2.48%)
May 06, 2014 2.716 2.716 2.629 2.695 4,172 -0.05(-1.95%)
May 05, 2014 2.695 2.749 2.642 2.749 8,481 +0.03(+1.17%)
May 02, 2014 2.675 2.717 2.675 2.717 633 -0.01(-0.18%)
May 01, 2014 2.695 2.774 2.635 2.722 14,933 -0.09(-3.33%)
Apr 30, 2014 2.682 2.909 2.622 2.816 35,695 +0.13(+4.73%)
Apr 29, 2014 2.675 2.689 2.609 2.689 11,853 -0.03(-1.23%)
Apr 28, 2014 2.863 2.863 2.669 2.722 20,922 -0.21(-7.08%)
Apr 25, 2014 2.929 2.929 2.929 2.929 149 +0.18(+6.57%)
Apr 24, 2014 2.782 2.797 2.633 2.749 17,962 -0.01(-0.24%)
Apr 23, 2014 2.756 2.756 2.756 2.756 149 +0.01(+0.49%)
Apr 22, 2014 2.695 2.742 2.642 2.742 2,840 -0.05(-1.68%)
Apr 21, 2014 2.609 2.789 2.609 2.789 3,289 +0.01(+0.48%)
Apr 17, 2014 2.762 2.776 2.776 2.776 598 -0.04(-1.46%)
Apr 15, 2014 2.709 2.817 2.817 2.817 9,867 -0.01(-0.20%)
Apr 14, 2014 2.809 2.863 2.662 2.823 6,672 -0.03(-0.92%)
Apr 10, 2014 2.849 2.849 2.849 2.849 0 +0.01(+0.21%)
Apr 09, 2014 2.655 2.860 2.609 2.843 9,806 +0.09(+3.16%)
Apr 08, 2014 2.695 2.756 2.695 2.756 4,355 +0.06(+2.23%)
Apr 07, 2014 2.776 2.802 2.595 2.695 18,410 -0.08(-2.89%)
Apr 04, 2014 2.863 2.963 2.742 2.776 29,987 -0.10(-3.49%)
Apr 03, 2014 2.998 2.998 2.876 2.876 11,679 -0.14(-4.66%)
Apr 02, 2014 3.003 3.110 2.963 3.017 5,442 -0.02(-0.66%)
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.