Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.