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

Euro Tech Holdings (NQ: CLWT )

1.770 +0.020 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 29, 2019 4.054 4.612 3.744 3.878 2,263,034 -0.96(-19.85%)
Mar 28, 2019 5.488 8.286 4.252 4.839 24,648,624 +2.48(+105.09%)
Mar 27, 2019 2.225 2.366 2.197 2.359 125,571 +0.16(+7.39%)
Mar 26, 2019 2.176 2.204 2.140 2.197 15,203 +0.01(+0.65%)
Mar 25, 2019 2.152 2.243 2.152 2.183 5,185 +0.03(+1.31%)
Mar 22, 2019 2.225 2.255 2.140 2.154 32,703 -0.11(-4.69%)
Mar 21, 2019 2.331 2.331 2.253 2.260 16,058 -0.10(-4.19%)
Mar 20, 2019 2.296 2.416 2.225 2.359 33,130 +0.06(+2.39%)
Mar 19, 2019 2.416 2.444 2.296 2.304 18,533 -0.10(-4.34%)
Mar 18, 2019 2.383 2.472 2.383 2.409 2,471 +0.01(+0.59%)
Mar 15, 2019 2.345 2.543 2.338 2.395 3,397 +0.02(+0.79%)
Mar 14, 2019 2.416 2.529 2.338 2.376 53,144 -0.08(-3.35%)
Mar 13, 2019 2.402 2.472 2.402 2.458 9,922 +0.06(+2.35%)
Mar 12, 2019 2.402 2.435 2.395 2.402 10,009 +0.06(+2.72%)
Mar 11, 2019 2.515 2.515 2.338 2.338 29,877 -0.22(-8.56%)
Mar 08, 2019 2.331 2.578 2.317 2.557 255,679 +0.15(+6.16%)
Mar 07, 2019 2.427 2.427 2.324 2.409 1,843 +0.00(+0.00%)
Mar 06, 2019 2.317 2.409 2.232 2.409 11,078 +0.04(+1.90%)
Mar 05, 2019 2.437 2.437 2.267 2.364 24,172 +0.05(+2.02%)
Mar 04, 2019 2.274 2.359 2.253 2.317 39,157 +0.12(+5.47%)
Mar 01, 2019 2.218 2.267 2.197 2.197 6,087 +0.04(+1.97%)
Feb 28, 2019 2.211 2.331 2.154 2.154 1,500 -0.02(-0.97%)
Feb 27, 2019 2.243 2.259 2.133 2.176 20,638 -0.09(-4.05%)
Feb 26, 2019 2.387 2.387 2.254 2.267 12,844 -0.10(-4.18%)
Feb 25, 2019 2.324 2.543 2.310 2.366 70,910 -0.07(-2.90%)
Feb 22, 2019 2.338 2.529 2.267 2.437 73,051 +0.13(+5.83%)
Feb 21, 2019 2.366 2.366 2.303 2.303 7,310 -0.04(-1.81%)
Feb 20, 2019 2.402 2.423 2.345 2.345 2,006 +0.07(+3.11%)
Feb 19, 2019 2.303 2.373 2.257 2.274 7,668 -0.05(-2.13%)
Feb 15, 2019 2.232 2.366 2.232 2.324 5,662 +0.06(+2.49%)
Feb 14, 2019 2.239 2.376 2.239 2.267 3,867 -0.04(-1.83%)
Feb 13, 2019 2.310 2.321 2.310 2.310 1,771 +0.04(+1.87%)
Feb 12, 2019 2.288 2.331 2.204 2.267 15,468 +0.01(+0.31%)
Feb 11, 2019 2.402 2.402 2.204 2.260 16,579 -0.11(-4.48%)
Feb 08, 2019 2.239 2.409 2.239 2.366 10,051 +0.11(+4.69%)
Feb 07, 2019 2.331 2.391 2.238 2.260 11,947 -0.11(-4.48%)
Feb 06, 2019 2.387 2.457 2.366 2.366 20,237 +0.00(+0.00%)
Feb 05, 2019 2.444 2.444 2.286 2.366 30,370 -0.10(-4.16%)
Feb 04, 2019 2.536 2.540 2.331 2.469 27,583 -0.02(-0.70%)
Feb 01, 2019 2.168 2.818 2.168 2.486 673,601 +0.32(+15.03%)
Jan 31, 2019 2.137 2.218 2.137 2.161 10,350 -0.06(-2.55%)
Jan 30, 2019 2.161 2.232 2.113 2.218 32,313 +0.01(+0.56%)
Jan 29, 2019 2.077 2.236 2.063 2.206 29,265 +0.16(+7.74%)
Jan 28, 2019 2.040 2.047 2.040 2.047 1,698 -0.03(-1.43%)
Jan 25, 2019 2.048 2.077 2.048 2.077 1,415 +0.02(+0.93%)
Jan 24, 2019 2.096 2.154 2.058 2.058 1,414 -0.05(-2.57%)
Jan 23, 2019 2.056 2.137 2.034 2.112 8,702 +0.06(+3.10%)
Jan 22, 2019 2.084 2.154 2.048 2.048 16,898 -0.08(-3.97%)
Jan 18, 2019 2.161 2.289 2.048 2.133 45,727 -0.07(-3.21%)
Jan 17, 2019 2.112 2.267 2.068 2.204 19,351 +0.15(+7.22%)
Jan 16, 2019 2.084 2.084 2.055 2.055 4,768 -0.01(-0.45%)
Jan 15, 2019 2.098 2.098 2.063 2.065 4,132 -0.03(-1.58%)
Jan 14, 2019 1.971 2.098 1.971 2.098 5,827 +0.15(+7.61%)
Jan 11, 2019 2.077 2.084 1.935 1.950 30,579 -0.17(-8.00%)
Jan 10, 2019 2.020 2.133 2.014 2.119 19,736 -0.06(-2.60%)
Jan 09, 2019 2.183 2.225 2.055 2.176 26,737 -0.01(-0.64%)
Jan 08, 2019 1.942 2.211 1.942 2.190 75,741 +0.15(+7.27%)
Jan 07, 2019 1.935 2.105 1.935 2.041 11,274 +0.06(+3.21%)
Jan 04, 2019 1.907 2.190 1.872 1.978 65,831 +0.14(+7.61%)
Jan 03, 2019 1.921 1.931 1.826 1.838 5,403 -0.13(-6.41%)
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.