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

Euro Tech Holdings (NQ: CLWT )

1.560 +0.060 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 29, 2014 2.655 2.669 2.669 2.669 299 +0.02(+0.63%)
Sep 26, 2014 2.609 2.767 2.548 2.652 5,932 +0.06(+2.19%)
Sep 25, 2014 2.722 2.722 2.515 2.595 3,588 -0.11(-3.96%)
Sep 24, 2014 2.655 2.736 2.642 2.702 7,325 +0.03(+1.10%)
Sep 23, 2014 2.756 2.809 2.609 2.673 20,376 -0.11(-3.94%)
Sep 22, 2014 2.802 2.806 2.782 2.782 14,155 -0.10(-3.52%)
Sep 19, 2014 2.863 2.884 2.816 2.884 7,206 +0.02(+0.75%)
Sep 18, 2014 2.877 2.883 2.863 2.863 3,872 -0.01(-0.23%)
Sep 17, 2014 2.943 2.943 2.849 2.869 5,525 -0.06(-2.05%)
Sep 16, 2014 2.836 2.930 2.836 2.930 2,900 +0.07(+2.58%)
Sep 15, 2014 2.883 2.896 2.849 2.856 9,269 -0.06(-2.00%)
Sep 12, 2014 2.889 2.962 2.889 2.914 6,727 +0.02(+0.63%)
Sep 11, 2014 3.057 3.083 2.896 2.896 23,184 -0.22(-7.08%)
Sep 10, 2014 3.077 3.511 3.010 3.117 189,930 +0.07(+2.19%)
Sep 09, 2014 2.849 3.063 2.849 3.050 13,644 +0.19(+6.54%)
Sep 08, 2014 2.883 2.883 2.863 2.863 1,027 -0.02(-0.68%)
Sep 05, 2014 2.976 2.983 2.863 2.882 12,140 -0.10(-3.38%)
Sep 04, 2014 3.097 3.103 2.976 2.983 8,263 -0.14(-4.50%)
Sep 03, 2014 2.996 3.124 2.976 3.124 3,737 +0.09(+2.94%)
Sep 02, 2014 2.983 3.043 2.976 3.034 8,534 -0.02(-0.73%)
Aug 29, 2014 2.916 3.057 3.057 3.057 3,737 +0.01(+0.44%)
Aug 28, 2014 2.909 3.043 2.909 3.043 3,169 -0.01(-0.20%)
Aug 27, 2014 3.130 3.130 2.903 3.049 12,745 -0.05(-1.74%)
Aug 26, 2014 2.863 3.130 2.849 3.103 79,703 +0.29(+10.48%)
Aug 25, 2014 2.883 2.883 2.809 2.809 750 -0.10(-3.45%)
Aug 22, 2014 2.903 2.930 2.903 2.909 2,691 +0.01(+0.21%)
Aug 21, 2014 2.891 2.903 2.876 2.903 897 +0.01(+0.25%)
Aug 20, 2014 2.843 2.896 2.816 2.896 8,858 +0.02(+0.70%)
Aug 19, 2014 2.796 2.916 2.770 2.876 18,654 +0.07(+2.63%)
Aug 18, 2014 2.796 2.909 2.757 2.802 7,628 -0.01(-0.24%)
Aug 15, 2014 2.809 2.829 2.809 2.809 5,149 -0.00(-0.00%)
Aug 14, 2014 2.903 2.903 2.764 2.809 23,857 -0.14(-4.83%)
Aug 13, 2014 3.043 3.043 2.843 2.952 48,169 -0.01(-0.38%)
Aug 12, 2014 3.003 3.137 2.891 2.963 24,604 -0.02(-0.67%)
Aug 11, 2014 2.896 3.043 2.756 2.983 54,121 +0.11(+3.72%)
Aug 08, 2014 2.782 2.849 2.782 2.876 7,843 +0.03(+1.18%)
Aug 06, 2014 3.010 2.843 2.843 2.843 224 +0.05(+1.67%)
Aug 05, 2014 2.816 2.829 2.776 2.796 50,419 -0.09(-3.02%)
Aug 04, 2014 2.849 3.117 2.849 2.883 9,144 +0.05(+1.89%)
Aug 01, 2014 2.943 3.110 2.809 2.829 17,489 -0.04(-1.40%)
Jul 31, 2014 2.903 2.903 2.756 2.869 32,880 -0.09(-2.94%)
Jul 30, 2014 3.070 3.070 2.943 2.956 97,177 -0.08(-2.64%)
Jul 29, 2014 3.023 3.097 3.017 3.037 64,141 -0.03(-1.09%)
Jul 28, 2014 3.244 3.244 3.244 3.070 17,525 -0.14(-4.38%)
Jul 25, 2014 3.017 3.244 2.990 3.211 48,625 +0.15(+4.81%)
Jul 24, 2014 3.177 3.177 3.003 3.063 28,847 -0.05(-1.51%)
Jul 23, 2014 3.117 3.244 3.090 3.110 54,538 -0.10(-3.12%)
Jul 22, 2014 3.425 3.538 3.191 3.210 163,401 -0.28(-8.05%)
Jul 21, 2014 3.471 4.047 3.378 3.491 1,885,417 +0.73(+26.40%)
Jul 18, 2014 2.669 2.769 2.669 2.762 2,541 +0.04(+1.47%)
Jul 17, 2014 2.749 2.773 2.722 2.722 4,729 -0.04(-1.45%)
Jul 16, 2014 2.762 2.769 2.742 2.762 10,884 -0.01(-0.24%)
Jul 15, 2014 2.856 2.856 2.736 2.769 9,269 -0.03(-1.19%)
Jul 14, 2014 2.769 2.823 2.769 2.802 4,634 -0.11(-3.68%)
Jul 11, 2014 2.751 2.916 2.751 2.909 8,054 +0.11(+3.83%)
Jul 10, 2014 2.883 2.883 2.756 2.802 11,782 -0.07(-2.57%)
Jul 09, 2014 2.863 2.909 2.863 2.876 14,750 +0.01(+0.47%)
Jul 08, 2014 2.836 2.863 2.769 2.863 18,395 +0.03(+0.94%)
Jul 07, 2014 2.863 2.876 2.836 2.836 4,754 +0.05(+1.71%)
Jul 03, 2014 2.782 2.788 2.788 2.788 3,139 -0.09(-3.27%)
Jul 02, 2014 2.756 2.883 2.756 2.883 26,762 +0.13(+4.61%)
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.