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

Euro Tech Holdings (NQ: CLWT )

1.690 -0.010 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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, 2015 2.324 2.434 2.048 2.055 55,241 -0.37(-15.16%)
Mar 30, 2015 2.592 3.115 2.331 2.423 241,237 -0.06(-2.56%)
Mar 27, 2015 2.010 2.719 1.844 2.486 158,171 +0.58(+30.37%)
Mar 26, 2015 2.112 2.112 1.787 1.907 707 +0.01(+0.63%)
Mar 24, 2015 1.851 1.895 1.895 1.895 2,123 -0.05(-2.44%)
Mar 23, 2015 1.999 1.999 1.935 1.942 2,929 -0.07(-3.51%)
Mar 20, 2015 1.928 2.128 1.893 2.013 3,215 +0.00(+0.00%)
Mar 17, 2015 2.105 2.013 2.013 2.013 1,415 +0.02(+1.06%)
Mar 16, 2015 1.914 1.992 1.914 1.992 580 -0.05(-2.42%)
Mar 12, 2015 2.154 2.041 2.041 2.041 4,530 -0.06(-2.69%)
Mar 09, 2015 2.204 2.098 2.098 2.098 1,415 +0.23(+12.08%)
Mar 06, 2015 1.992 2.112 1.851 1.872 5,989 -0.25(-11.90%)
Mar 05, 2015 2.380 2.380 2.084 2.125 13,732 +0.07(+3.37%)
Mar 04, 2015 2.154 2.183 1.992 2.055 3,114 +0.10(+5.05%)
Mar 03, 2015 2.147 2.147 1.942 1.957 3,512 -0.06(-2.81%)
Mar 02, 2015 2.013 2.161 1.985 2.013 2,633 +0.04(+1.79%)
Feb 27, 2015 2.158 2.158 1.822 1.978 991 -0.04(-1.75%)
Feb 26, 2015 2.168 2.168 1.872 2.013 4,182 -0.17(-7.76%)
Feb 25, 2015 2.027 2.183 2.027 2.183 4,530 +0.17(+8.42%)
Feb 24, 2015 1.992 2.172 1.943 2.013 12,352 +0.24(+13.44%)
Feb 23, 2015 1.949 1.949 1.709 1.775 2,973 -0.06(-3.37%)
Feb 20, 2015 1.773 1.837 1.766 1.837 1,916 +0.01(+0.39%)
Feb 19, 2015 1.939 1.939 1.773 1.829 2,619 +0.04(+2.37%)
Feb 18, 2015 1.773 1.880 1.773 1.787 1,834 -0.01(-0.78%)
Feb 17, 2015 1.767 1.858 1.766 1.801 1,880 -0.10(-5.20%)
Feb 13, 2015 1.766 1.900 1.900 1.900 1,698 +0.11(+5.91%)
Feb 12, 2015 1.882 1.904 1.738 1.794 2,973 +0.06(+3.67%)
Feb 11, 2015 1.940 1.940 1.709 1.731 849 -0.20(-10.58%)
Feb 10, 2015 1.762 1.935 1.589 1.935 2,990 +0.23(+13.69%)
Feb 09, 2015 1.804 1.804 1.505 1.702 1,019 +0.01(+0.42%)
Feb 06, 2015 1.870 1.870 1.695 1.695 707 -0.14(-7.69%)
Feb 05, 2015 1.927 1.927 1.780 1.837 7,179 -0.05(-2.80%)
Feb 04, 2015 1.899 1.964 1.766 1.889 1,940 -0.12(-5.81%)
Feb 03, 2015 1.455 2.006 1.455 2.006 4,429 +0.37(+22.94%)
Feb 02, 2015 1.660 1.702 1.441 1.632 991 +0.00(+0.00%)
Jan 30, 2015 1.706 1.706 1.632 1.632 1,967 +0.00(+0.00%)
Jan 29, 2015 1.646 1.808 1.632 1.632 1,557 -0.10(-5.71%)
Jan 28, 2015 1.884 1.884 1.639 1.731 2,873 +0.02(+1.24%)
Jan 27, 2015 1.660 1.849 1.660 1.709 3,452 -0.01(-0.82%)
Jan 26, 2015 1.698 1.745 1.625 1.724 1,557 -0.04(-2.40%)
Jan 23, 2015 1.787 1.837 1.766 1.766 743 -0.06(-3.47%)
Jan 22, 2015 1.603 1.914 1.519 1.829 8,720 +0.17(+10.21%)
Jan 21, 2015 1.695 1.695 1.519 1.660 4,207 -0.02(-1.26%)
Jan 20, 2015 1.589 1.681 1.441 1.681 1,445 +0.09(+5.78%)
Jan 16, 2015 1.497 1.794 1.497 1.589 1,950 -0.04(-2.17%)
Jan 15, 2015 1.646 1.646 1.625 1.625 566 +0.00(+0.00%)
Jan 14, 2015 1.688 1.688 1.625 1.625 1,274 -0.06(-3.77%)
Jan 13, 2015 1.709 1.731 1.681 1.688 2,650 -0.03(-1.65%)
Jan 12, 2015 2.013 2.013 1.695 1.716 1,698 +0.04(+2.10%)
Jan 08, 2015 1.702 1.681 1.681 1.681 707 -0.03(-1.65%)
Jan 07, 2015 1.709 1.709 1.709 1.709 141 +0.01(+0.41%)
Jan 06, 2015 1.738 1.738 1.681 1.702 1,170 -0.08(-4.37%)
Jan 05, 2015 1.738 1.787 1.738 1.780 1,274 -0.03(-1.56%)
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.