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

Euro Tech Holdings (NQ: CLWT )

1.660 -0.110 (-6.21%)
Streaming Delayed Price Updated: 11:06 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 (%)
Mar 31, 2014 3.008 3.008 2.842 2.938 8,687 -0.09(-2.95%)
Mar 28, 2014 2.880 3.027 2.880 3.027 2,442 +0.16(+5.57%)
Mar 27, 2014 3.053 3.053 2.855 2.867 20,462 -0.18(-5.87%)
Mar 26, 2014 3.014 3.148 2.976 3.046 4,028 -0.05(-1.65%)
Mar 25, 2014 3.231 3.257 3.065 3.097 6,827 -0.09(-2.81%)
Mar 24, 2014 3.104 3.242 3.033 3.187 4,282 -0.00(-0.05%)
Mar 21, 2014 3.283 3.418 3.104 3.188 24,820 -0.08(-2.49%)
Mar 20, 2014 3.321 3.423 3.257 3.270 24,412 -0.05(-1.54%)
Mar 19, 2014 3.283 3.354 3.225 3.321 4,703 +0.12(+3.79%)
Mar 18, 2014 3.097 3.283 3.095 3.199 12,487 +0.08(+2.45%)
Mar 17, 2014 3.059 3.123 2.986 3.123 6,609 +0.06(+2.09%)
Mar 14, 2014 3.078 3.123 2.957 3.059 2,268 -0.01(-0.42%)
Mar 13, 2014 3.129 3.129 3.072 3.072 6,733 +0.04(+1.26%)
Mar 12, 2014 3.148 3.218 2.989 3.033 24,164 -0.11(-3.65%)
Mar 11, 2014 3.270 3.314 3.148 3.148 27,745 -0.17(-5.19%)
Mar 10, 2014 3.442 3.442 3.129 3.321 42,865 -0.02(-0.48%)
Mar 07, 2014 3.327 3.410 3.289 3.337 11,811 -0.04(-1.23%)
Mar 06, 2014 3.347 3.404 3.212 3.378 61,086 +0.03(+0.95%)
Mar 05, 2014 3.449 3.455 3.346 3.346 14,913 -0.07(-2.06%)
Mar 04, 2014 3.480 3.640 3.385 3.417 25,024 -0.05(-1.55%)
Mar 03, 2014 3.493 3.544 3.257 3.470 63,635 -0.02(-0.66%)
Feb 28, 2014 3.761 3.844 3.334 3.493 99,511 -0.31(-8.22%)
Feb 27, 2014 3.717 3.985 3.704 3.806 114,745 +0.13(+3.65%)
Feb 26, 2014 3.283 3.832 3.283 3.672 244,011 +0.35(+10.58%)
Feb 25, 2014 3.321 3.563 3.231 3.321 54,572 +0.01(+0.19%)
Feb 24, 2014 3.436 3.436 3.225 3.314 29,950 -0.08(-2.24%)
Feb 21, 2014 3.404 3.404 3.321 3.390 16,833 -0.03(-0.86%)
Feb 20, 2014 3.359 3.498 3.263 3.420 49,583 +0.04(+1.22%)
Feb 19, 2014 3.551 3.625 3.321 3.379 72,551 -0.26(-7.18%)
Feb 18, 2014 3.206 3.698 3.206 3.640 353,477 +0.41(+12.65%)
Feb 14, 2014 3.193 3.231 3.231 3.231 39,303 +0.00(+0.00%)
Feb 13, 2014 3.155 3.321 3.065 3.231 238,664 +0.13(+4.12%)
Feb 12, 2014 2.893 3.110 2.874 3.104 24,401 +0.19(+6.35%)
Feb 11, 2014 2.931 2.957 2.835 2.918 21,194 +0.01(+0.44%)
Feb 10, 2014 3.002 3.002 2.842 2.906 12,855 +0.03(+1.11%)
Feb 07, 2014 2.753 2.874 2.753 2.874 2,975 +0.05(+1.81%)
Feb 06, 2014 2.931 3.027 2.823 2.823 14,976 -0.20(-6.75%)
Feb 05, 2014 2.880 3.027 2.733 3.027 10,552 +0.11(+3.72%)
Feb 04, 2014 2.791 2.918 2.772 2.918 17,039 +0.11(+4.10%)
Feb 03, 2014 3.014 3.014 2.791 2.804 24,161 -0.13(-4.57%)
Jan 31, 2014 2.874 3.104 2.874 2.938 18,226 -0.01(-0.22%)
Jan 30, 2014 2.887 3.064 2.887 2.944 29,972 -0.03(-0.86%)
Jan 29, 2014 2.759 3.212 2.714 2.970 321,879 +0.22(+8.14%)
Jan 28, 2014 2.657 2.954 2.657 2.746 39,978 +0.13(+5.14%)
Jan 27, 2014 2.848 2.848 2.574 2.612 29,818 -0.27(-9.32%)
Jan 24, 2014 2.798 2.899 2.798 2.880 2,090 -0.05(-1.72%)
Jan 23, 2014 2.874 2.944 2.855 2.931 20,920 -0.04(-1.31%)
Jan 22, 2014 3.065 3.065 2.970 2.970 3,469 -0.01(-0.43%)
Jan 21, 2014 2.957 3.008 2.906 2.982 15,982 +0.11(+3.78%)
Jan 17, 2014 2.893 2.874 2.874 2.874 78,763 +0.06(+2.28%)
Jan 16, 2014 2.829 3.308 2.810 2.810 125,271 -0.05(-1.79%)
Jan 15, 2014 2.848 2.950 2.676 2.861 52,090 +0.01(+0.45%)
Jan 14, 2014 2.938 2.938 2.810 2.848 10,068 -0.10(-3.46%)
Jan 13, 2014 3.116 3.161 2.861 2.950 31,630 -0.08(-2.74%)
Jan 10, 2014 3.097 3.174 2.950 3.033 85,805 -0.08(-2.66%)
Jan 09, 2014 3.225 3.251 3.078 3.116 26,242 -0.13(-3.94%)
Jan 08, 2014 3.174 3.359 3.129 3.244 61,474 -0.01(-0.39%)
Jan 07, 2014 3.340 3.436 3.110 3.257 72,528 -0.07(-2.11%)
Jan 06, 2014 3.244 3.353 3.117 3.327 31,752 +0.06(+1.76%)
Jan 03, 2014 3.168 3.410 3.053 3.270 111,277 +0.11(+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.