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 -0.010 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2014 3.150 3.150 2.976 3.077 8,294 -0.09(-2.95%)
Mar 28, 2014 3.017 3.170 3.017 3.170 2,332 +0.17(+5.57%)
Mar 27, 2014 3.197 3.197 2.990 3.003 19,537 -0.19(-5.87%)
Mar 26, 2014 3.157 3.297 3.117 3.190 3,846 -0.05(-1.65%)
Mar 25, 2014 3.384 3.411 3.210 3.244 6,518 -0.09(-2.81%)
Mar 24, 2014 3.251 3.396 3.177 3.338 4,089 -0.00(-0.05%)
Mar 21, 2014 3.438 3.580 3.251 3.339 23,698 -0.09(-2.49%)
Mar 20, 2014 3.478 3.585 3.411 3.425 23,308 -0.05(-1.54%)
Mar 19, 2014 3.438 3.513 3.378 3.478 4,491 +0.13(+3.79%)
Mar 18, 2014 3.244 3.438 3.241 3.351 11,923 +0.08(+2.45%)
Mar 17, 2014 3.204 3.271 3.127 3.271 6,310 +0.07(+2.09%)
Mar 14, 2014 3.224 3.271 3.097 3.204 2,166 -0.01(-0.42%)
Mar 13, 2014 3.277 3.277 3.217 3.217 6,428 +0.04(+1.26%)
Mar 12, 2014 3.297 3.370 3.130 3.177 23,072 -0.12(-3.65%)
Mar 11, 2014 3.425 3.471 3.297 3.297 26,491 -0.18(-5.19%)
Mar 10, 2014 3.605 3.605 3.277 3.478 40,928 -0.02(-0.48%)
Mar 07, 2014 3.485 3.572 3.445 3.495 11,277 -0.04(-1.23%)
Mar 06, 2014 3.505 3.565 3.364 3.538 58,325 +0.03(+0.95%)
Mar 05, 2014 3.612 3.618 3.505 3.505 14,239 -0.07(-2.06%)
Mar 04, 2014 3.645 3.812 3.545 3.578 23,893 -0.06(-1.55%)
Mar 03, 2014 3.659 3.712 3.411 3.635 60,759 -0.02(-0.66%)
Feb 28, 2014 3.940 4.026 3.492 3.659 95,013 -0.33(-8.22%)
Feb 27, 2014 3.893 4.174 3.879 3.986 109,559 +0.14(+3.65%)
Feb 26, 2014 3.438 4.013 3.438 3.846 232,983 +0.37(+10.58%)
Feb 25, 2014 3.478 3.732 3.384 3.478 52,105 +0.01(+0.19%)
Feb 24, 2014 3.598 3.598 3.378 3.471 28,596 -0.08(-2.24%)
Feb 21, 2014 3.565 3.565 3.478 3.551 16,072 -0.03(-0.86%)
Feb 20, 2014 3.518 3.664 3.418 3.582 47,342 +0.04(+1.22%)
Feb 19, 2014 3.719 3.796 3.478 3.539 69,272 -0.27(-7.18%)
Feb 18, 2014 3.358 3.873 3.358 3.812 337,501 +0.43(+12.65%)
Feb 14, 2014 3.344 3.384 3.384 3.384 37,527 +0.00(+0.00%)
Feb 13, 2014 3.304 3.478 3.210 3.384 227,877 +0.13(+4.12%)
Feb 12, 2014 3.030 3.257 3.010 3.251 23,298 +0.19(+6.35%)
Feb 11, 2014 3.070 3.097 2.970 3.057 20,236 +0.01(+0.44%)
Feb 10, 2014 3.144 3.144 2.976 3.043 12,274 +0.03(+1.11%)
Feb 07, 2014 2.883 3.010 2.883 3.010 2,840 +0.05(+1.81%)
Feb 06, 2014 3.070 3.170 2.956 2.956 14,299 -0.21(-6.75%)
Feb 05, 2014 3.017 3.170 2.863 3.170 10,075 +0.11(+3.72%)
Feb 04, 2014 2.923 3.057 2.903 3.057 16,269 +0.12(+4.10%)
Feb 03, 2014 3.157 3.157 2.923 2.936 23,069 -0.14(-4.57%)
Jan 31, 2014 3.010 3.251 3.010 3.077 17,402 -0.01(-0.22%)
Jan 30, 2014 3.023 3.209 3.023 3.083 28,617 -0.03(-0.86%)
Jan 29, 2014 2.889 3.364 2.843 3.110 307,331 +0.23(+8.14%)
Jan 28, 2014 2.782 3.094 2.782 2.876 38,171 +0.14(+5.14%)
Jan 27, 2014 2.983 2.983 2.696 2.735 28,471 -0.28(-9.32%)
Jan 24, 2014 2.931 3.037 2.931 3.017 1,995 -0.05(-1.72%)
Jan 23, 2014 3.010 3.083 2.990 3.069 19,974 -0.04(-1.31%)
Jan 22, 2014 3.210 3.210 3.110 3.110 3,313 -0.01(-0.43%)
Jan 21, 2014 3.097 3.150 3.043 3.124 15,260 +0.11(+3.78%)
Jan 17, 2014 3.030 3.010 3.010 3.010 75,203 +0.07(+2.28%)
Jan 16, 2014 2.963 3.465 2.943 2.943 119,609 -0.05(-1.79%)
Jan 15, 2014 2.983 3.090 2.802 2.996 49,736 +0.01(+0.45%)
Jan 14, 2014 3.077 3.077 2.943 2.983 9,613 -0.11(-3.46%)
Jan 13, 2014 3.264 3.311 2.996 3.090 30,201 -0.09(-2.74%)
Jan 10, 2014 3.244 3.324 3.090 3.177 81,927 -0.09(-2.66%)
Jan 09, 2014 3.378 3.404 3.224 3.264 25,056 -0.13(-3.94%)
Jan 08, 2014 3.324 3.518 3.277 3.398 58,696 -0.01(-0.39%)
Jan 07, 2014 3.498 3.598 3.257 3.411 69,250 -0.07(-2.11%)
Jan 06, 2014 3.398 3.511 3.264 3.485 30,317 +0.06(+1.76%)
Jan 03, 2014 3.317 3.572 3.197 3.425 106,247 +0.12(+3.64%)
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.