Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.340 -0.220 (-14.10%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 30, 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 (%)
May 31, 2022 1.516 1.555 1.492 1.545 9,032 +0.06(+3.88%)
May 27, 2022 1.478 1.487 1.478 1.487 2,418 -0.03(-1.89%)
May 26, 2022 1.478 1.526 1.468 1.516 4,004 +0.04(+2.61%)
May 25, 2022 1.478 1.487 1.468 1.478 736 -0.01(-0.65%)
May 24, 2022 1.449 1.497 1.449 1.487 2,817 +0.00(+0.00%)
May 23, 2022 1.468 1.487 1.449 1.487 3,176 -0.02(-1.28%)
May 20, 2022 1.478 1.526 1.478 1.507 28,340 +0.02(+1.63%)
May 19, 2022 1.410 1.492 1.400 1.482 10,045 +0.07(+5.14%)
May 18, 2022 1.485 1.485 1.410 1.410 5,118 -0.02(-1.35%)
May 17, 2022 1.468 1.487 1.429 1.429 3,623 -0.04(-2.63%)
May 16, 2022 1.362 1.468 1.323 1.468 36,238 +0.12(+8.57%)
May 13, 2022 1.265 1.362 1.264 1.352 11,111 +0.11(+8.53%)
May 12, 2022 1.275 1.313 1.231 1.246 5,709 +0.03(+2.38%)
May 11, 2022 1.323 1.371 1.217 1.217 28,134 -0.11(-8.03%)
May 10, 2022 1.313 1.391 1.313 1.323 8,388 -0.07(-4.86%)
May 09, 2022 1.352 1.395 1.333 1.391 25,166 +0.03(+2.13%)
May 06, 2022 1.333 1.391 1.324 1.362 3,407 +0.00(+0.00%)
May 05, 2022 1.347 1.400 1.313 1.362 11,851 -0.03(-2.08%)
May 04, 2022 1.371 1.410 1.299 1.391 13,573 +0.06(+4.35%)
May 03, 2022 1.313 1.359 1.279 1.333 4,267 -0.04(-2.82%)
May 02, 2022 1.275 1.371 1.265 1.371 1,883 +0.10(+7.58%)
Apr 29, 2022 1.294 1.333 1.275 1.275 2,809 -0.01(-0.75%)
Apr 28, 2022 1.294 1.342 1.284 1.284 4,852 -0.02(-1.48%)
Apr 27, 2022 1.270 1.320 1.226 1.304 8,336 +0.03(+2.27%)
Apr 26, 2022 1.304 1.313 1.255 1.275 4,413 -0.06(-4.35%)
Apr 25, 2022 1.381 1.410 1.294 1.333 11,949 -0.10(-6.76%)
Apr 22, 2022 1.439 1.458 1.381 1.429 8,073 -0.04(-2.63%)
Apr 21, 2022 1.507 1.507 1.429 1.468 1,624 +0.03(+2.01%)
Apr 20, 2022 1.454 1.507 1.439 1.439 6,619 -0.02(-1.32%)
Apr 19, 2022 1.516 1.516 1.439 1.458 2,282 -0.05(-3.50%)
Apr 18, 2022 1.458 1.516 1.439 1.511 37,328 +0.00(+0.31%)
Apr 14, 2022 1.487 1.545 1.439 1.506 51,250 +0.05(+3.30%)
Apr 13, 2022 1.478 1.497 1.458 1.458 17,638 -0.04(-2.58%)
Apr 12, 2022 1.468 1.594 1.458 1.497 104,508 +0.02(+1.65%)
Apr 11, 2022 1.545 1.545 1.429 1.473 21,544 -0.09(-5.87%)
Apr 08, 2022 1.555 1.651 1.487 1.564 37,045 +0.03(+1.89%)
Apr 07, 2022 1.458 1.593 1.458 1.535 10,692 +0.08(+5.30%)
Apr 06, 2022 1.545 1.603 1.449 1.458 20,272 -0.09(-5.62%)
Apr 05, 2022 1.564 1.589 1.519 1.545 18,787 +0.00(+0.00%)
Apr 04, 2022 1.439 1.661 1.439 1.545 66,245 +0.17(+12.68%)
Apr 01, 2022 1.468 1.516 1.371 1.371 27,098 -0.10(-6.58%)
Mar 31, 2022 1.468 1.516 1.439 1.468 6,174 -0.05(-3.18%)
Mar 30, 2022 1.516 1.545 1.420 1.516 19,994 +0.02(+1.29%)
Mar 29, 2022 1.497 1.574 1.488 1.497 20,027 -0.03(-1.90%)
Mar 28, 2022 1.574 1.600 1.526 1.526 33,060 -0.06(-3.66%)
Mar 25, 2022 1.642 1.642 1.521 1.584 79,797 -0.07(-4.09%)
Mar 24, 2022 1.449 1.816 1.449 1.651 507,568 +0.13(+8.23%)
Mar 23, 2022 1.564 1.584 1.410 1.526 50,250 -0.05(-3.07%)
Mar 22, 2022 1.333 1.690 1.333 1.574 204,774 +0.24(+18.12%)
Mar 21, 2022 1.420 1.458 1.333 1.333 20,353 -0.10(-6.76%)
Mar 18, 2022 1.410 1.429 1.342 1.429 23,228 +0.00(+0.00%)
Mar 17, 2022 1.313 1.429 1.246 1.429 135,565 +0.12(+8.82%)
Mar 16, 2022 1.226 1.333 1.226 1.313 50,329 +0.14(+11.48%)
Mar 15, 2022 1.197 1.246 1.159 1.178 10,685 +0.00(+0.00%)
Mar 14, 2022 1.226 1.284 1.178 1.178 33,505 -0.05(-3.94%)
Mar 11, 2022 1.304 1.313 1.217 1.226 7,014 -0.04(-3.42%)
Mar 10, 2022 1.265 1.270 1.265 1.270 1,620 -0.04(-3.31%)
Mar 09, 2022 1.217 1.333 1.207 1.313 11,325 +0.09(+7.09%)
Mar 08, 2022 1.236 1.236 1.204 1.226 14,346 -0.02(-1.55%)
Mar 07, 2022 1.313 1.313 1.207 1.246 10,281 -0.07(-5.15%)
Mar 04, 2022 1.313 1.341 1.313 1.313 7,101 +0.00(+0.00%)
Mar 03, 2022 1.308 1.328 1.308 1.313 1,440 +0.01(+0.74%)
Mar 02, 2022 1.313 1.370 1.236 1.304 57,006 -0.08(-5.59%)
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.