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

Euro Tech Holdings (NQ: CLWT )

1.590 -0.180 (-10.16%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 13, 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 (%)
Nov 28, 2014 2.376 2.459 2.318 2.318 13,045 -0.05(-2.16%)
Nov 26, 2014 2.159 2.369 2.369 2.369 28,655 +0.20(+9.12%)
Nov 25, 2014 2.344 2.344 2.171 2.171 626 +0.03(+1.49%)
Nov 24, 2014 2.107 2.318 2.107 2.139 2,829 -0.01(-0.30%)
Nov 21, 2014 2.146 2.146 2.146 2.146 469 -0.10(-4.55%)
Nov 20, 2014 2.236 2.337 2.235 2.248 2,164 +0.01(+0.57%)
Nov 19, 2014 2.235 2.235 2.235 2.235 609 -0.06(-2.64%)
Nov 18, 2014 2.357 2.376 2.267 2.296 6,232 -0.09(-3.62%)
Nov 14, 2014 2.248 2.382 2.382 2.382 3,288 +0.19(+8.43%)
Nov 13, 2014 2.344 2.376 2.178 2.197 10,427 -0.04(-1.99%)
Nov 12, 2014 2.139 2.344 2.139 2.242 20,104 +0.15(+7.01%)
Nov 11, 2014 2.038 2.095 2.018 2.095 4,992 +0.07(+3.61%)
Nov 10, 2014 2.022 2.022 2.022 2.022 170 -0.02(-1.09%)
Nov 07, 2014 2.044 2.050 2.012 2.044 3,496 +0.02(+1.21%)
Nov 06, 2014 2.044 2.044 2.019 2.019 4,639 -0.02(-1.18%)
Nov 05, 2014 2.044 2.075 2.044 2.044 909 -0.14(-6.41%)
Oct 31, 2014 2.178 2.183 2.183 2.183 2,348 -0.01(-0.61%)
Oct 30, 2014 2.197 2.197 2.197 2.197 2,362 +0.10(+4.54%)
Oct 28, 2014 2.095 2.101 2.101 2.101 156 +0.00(+0.02%)
Oct 27, 2014 2.139 2.174 2.101 2.101 452 -0.07(-3.33%)
Oct 24, 2014 2.178 2.178 2.107 2.174 925 -0.02(-1.06%)
Oct 23, 2014 2.146 2.197 2.101 2.197 1,316 +0.05(+2.38%)
Oct 22, 2014 2.158 2.158 2.146 2.146 2,661 -0.01(-0.29%)
Oct 21, 2014 2.101 2.152 2.101 2.152 2,430 +0.06(+2.74%)
Oct 20, 2014 2.159 2.063 2.076 2.095 1,722 +0.03(+1.55%)
Oct 17, 2014 2.107 2.151 2.044 2.063 9,457 -0.10(-4.72%)
Oct 16, 2014 2.165 2.018 2.018 2.165 255 +0.15(+7.28%)
Oct 15, 2014 2.024 2.101 2.012 2.018 5,029 -0.12(-5.67%)
Oct 14, 2014 2.012 2.139 1.993 2.139 4,681 +0.06(+3.08%)
Oct 13, 2014 2.152 2.215 2.152 2.076 4,489 -0.08(-3.56%)
Oct 10, 2014 2.171 2.171 2.152 2.152 768 -0.06(-2.60%)
Oct 09, 2014 2.331 2.331 2.235 2.210 5,876 -0.17(-6.99%)
Oct 08, 2014 2.446 2.446 2.331 2.376 5,912 -0.06(-2.27%)
Oct 07, 2014 2.331 2.431 2.331 2.431 1,075 +0.03(+1.23%)
Oct 06, 2014 2.427 2.427 2.312 2.401 9,024 -0.04(-1.83%)
Oct 03, 2014 2.446 2.456 2.446 2.446 1,518 +0.00(+0.00%)
Oct 02, 2014 2.446 2.503 2.357 2.446 14,484 -0.10(-4.08%)
Oct 01, 2014 2.427 2.550 2.427 2.550 4,854 +0.00(+0.08%)
Sep 29, 2014 2.535 2.548 2.548 2.548 313 +0.02(+0.63%)
Sep 26, 2014 2.491 2.642 2.433 2.532 6,213 +0.05(+2.19%)
Sep 25, 2014 2.599 2.599 2.401 2.478 3,758 -0.10(-3.96%)
Sep 24, 2014 2.535 2.612 2.523 2.580 7,672 +0.03(+1.10%)
Sep 23, 2014 2.631 2.682 2.491 2.552 21,341 -0.10(-3.94%)
Sep 22, 2014 2.676 2.679 2.657 2.657 14,825 -0.10(-3.53%)
Sep 19, 2014 2.733 2.754 2.689 2.754 7,547 +0.02(+0.75%)
Sep 18, 2014 2.747 2.753 2.733 2.733 4,055 -0.01(-0.23%)
Sep 17, 2014 2.810 2.810 2.721 2.740 5,787 -0.06(-2.05%)
Sep 16, 2014 2.708 2.797 2.708 2.797 3,037 +0.07(+2.58%)
Sep 15, 2014 2.752 2.765 2.721 2.727 9,708 -0.06(-2.00%)
Sep 12, 2014 2.759 2.828 2.759 2.783 7,046 +0.02(+0.63%)
Sep 11, 2014 2.918 2.944 2.765 2.765 24,282 -0.21(-7.08%)
Sep 10, 2014 2.938 3.353 2.874 2.976 198,921 +0.06(+2.19%)
Sep 09, 2014 2.721 2.925 2.721 2.912 14,290 +0.18(+6.54%)
Sep 08, 2014 2.752 2.752 2.733 2.733 1,075 -0.02(-0.68%)
Sep 05, 2014 2.842 2.848 2.734 2.752 12,714 -0.10(-3.38%)
Sep 04, 2014 2.957 2.963 2.842 2.848 8,654 -0.13(-4.50%)
Sep 03, 2014 2.861 2.982 2.842 2.982 3,914 +0.09(+2.94%)
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.