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

Euro Tech Holdings (NQ: CLWT )

1.510 -0.040 (-2.59%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 24, 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 (%)
Mar 30, 2012 2.869 2.869 2.742 2.742 2,450 -0.25(-8.28%)
Mar 29, 2012 2.675 2.990 2.675 2.990 8,676 +0.02(+0.67%)
Mar 28, 2012 3.017 3.017 2.809 2.970 11,512 -0.04(-1.33%)
Mar 27, 2012 2.889 3.010 2.708 3.010 11,787 +0.03(+1.12%)
Mar 26, 2012 2.916 3.010 2.796 2.976 1,046 +0.06(+2.06%)
Mar 23, 2012 2.943 2.996 2.916 2.916 2,182 +0.05(+1.87%)
Mar 22, 2012 2.809 2.863 2.776 2.863 3,891 +0.03(+0.94%)
Mar 21, 2012 2.776 2.909 2.776 2.836 30,553 +0.06(+2.09%)
Mar 20, 2012 2.689 2.876 2.448 2.778 28,012 +0.10(+3.57%)
Mar 19, 2012 2.689 2.943 2.682 2.682 8,490 -0.05(-1.72%)
Mar 16, 2012 3.144 3.144 2.274 2.729 27,189 -0.05(-1.92%)
Mar 15, 2012 2.120 3.311 2.120 2.782 121,942 +0.84(+43.45%)
Mar 14, 2012 1.853 2.100 1.806 1.940 5,083 +0.02(+1.05%)
Mar 13, 2012 1.920 1.920 1.920 1.920 448 +0.05(+2.87%)
Mar 12, 2012 1.993 2.020 1.719 1.866 14,403 -0.13(-6.38%)
Mar 09, 2012 2.007 2.053 1.873 1.993 11,905 +0.09(+4.93%)
Mar 08, 2012 2.294 2.294 1.893 1.900 13,357 -0.37(-16.47%)
Mar 06, 2012 2.140 2.274 2.274 2.274 897 +0.01(+0.30%)
Mar 05, 2012 2.073 2.267 2.033 2.267 3,743 +0.11(+5.28%)
Mar 02, 2012 2.160 2.160 2.040 2.154 3,347 -0.01(-0.60%)
Mar 01, 2012 2.249 2.270 2.120 2.167 4,974 -0.16(-7.00%)
Feb 29, 2012 2.448 2.508 2.308 2.330 2,339 -0.17(-6.97%)
Feb 28, 2012 2.415 2.504 2.408 2.504 1,345 -0.04(-1.47%)
Feb 27, 2012 2.642 2.642 2.428 2.542 7,858 -0.10(-3.80%)
Feb 24, 2012 2.695 2.695 2.588 2.642 747 -0.02(-0.76%)
Feb 23, 2012 2.649 2.662 2.649 2.662 598 -0.08(-2.93%)
Feb 22, 2012 2.649 2.742 2.575 2.742 2,975 +0.04(+1.49%)
Feb 21, 2012 2.709 2.742 2.695 2.702 864 -0.03(-0.98%)
Feb 17, 2012 2.695 2.729 2.695 2.729 388 +0.05(+1.75%)
Feb 16, 2012 2.762 2.762 2.609 2.682 1,720 -0.03(-0.99%)
Feb 15, 2012 2.709 2.709 2.709 2.709 299 +0.03(+1.25%)
Feb 14, 2012 2.649 2.742 2.575 2.675 9,686 -0.05(-1.96%)
Feb 13, 2012 2.749 2.749 2.595 2.729 6,257 -0.15(-5.11%)
Feb 10, 2012 2.896 2.896 2.662 2.876 2,293 +0.26(+10.00%)
Feb 09, 2012 2.615 2.963 2.575 2.615 2,547 -0.19(-6.93%)
Feb 08, 2012 2.883 2.963 2.749 2.809 5,001 -0.01(-0.47%)
Feb 07, 2012 2.689 2.823 2.576 2.823 6,307 +0.10(+3.69%)
Feb 03, 2012 2.903 2.722 2.722 2.722 10,465 +0.18(+7.11%)
Feb 02, 2012 2.930 3.090 2.328 2.542 20,118 -0.30(-10.59%)
Feb 01, 2012 2.923 2.970 2.796 2.843 9,552 -0.12(-4.06%)
Jan 31, 2012 2.956 3.344 2.856 2.963 18,051 -0.05(-1.56%)
Jan 30, 2012 2.983 3.545 2.716 3.010 15,405 +0.03(+0.90%)
Jan 27, 2012 3.124 3.124 2.983 2.983 5,023 -0.21(-6.50%)
Jan 26, 2012 3.344 3.672 3.124 3.190 17,329 -0.03(-1.04%)
Jan 25, 2012 3.679 3.679 2.896 3.224 10,775 +0.04(+1.26%)
Jan 24, 2012 2.876 3.338 2.876 3.184 12,663 +0.09(+2.83%)
Jan 23, 2012 2.836 3.338 2.836 3.096 5,309 +0.19(+6.41%)
Jan 20, 2012 3.679 3.946 2.675 2.909 41,849 -0.69(-19.15%)
Jan 19, 2012 2.588 4.214 2.588 3.598 155,203 +1.12(+45.01%)
Jan 18, 2012 1.739 2.709 1.739 2.481 52,328 +0.77(+44.92%)
Jan 17, 2012 1.746 2.007 1.391 1.712 81,034 -0.27(-13.81%)
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.