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

Euro Tech Holdings (NQ: CLWT )

1.720 -0.050 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 29, 2014 2.784 2.918 2.918 2.918 3,914 +0.01(+0.44%)
Aug 28, 2014 2.778 2.906 2.778 2.906 3,319 -0.01(-0.20%)
Aug 27, 2014 2.989 2.989 2.772 2.912 13,349 -0.05(-1.74%)
Aug 26, 2014 2.733 2.989 2.721 2.963 83,476 +0.28(+10.48%)
Aug 25, 2014 2.752 2.752 2.682 2.682 786 -0.10(-3.45%)
Aug 22, 2014 2.772 2.797 2.772 2.778 2,818 +0.01(+0.21%)
Aug 21, 2014 2.760 2.772 2.746 2.772 939 +0.01(+0.25%)
Aug 20, 2014 2.714 2.765 2.689 2.765 9,277 +0.02(+0.70%)
Aug 19, 2014 2.669 2.784 2.645 2.746 19,537 +0.07(+2.63%)
Aug 18, 2014 2.669 2.778 2.632 2.676 7,989 -0.01(-0.24%)
Aug 15, 2014 2.682 2.701 2.682 2.682 5,392 -0.00(-0.00%)
Aug 14, 2014 2.772 2.772 2.639 2.682 24,986 -0.14(-4.83%)
Aug 13, 2014 2.906 2.906 2.714 2.818 50,449 -0.01(-0.38%)
Aug 12, 2014 2.867 2.995 2.761 2.829 25,769 -0.02(-0.67%)
Aug 11, 2014 2.765 2.906 2.631 2.848 56,683 +0.10(+3.72%)
Aug 08, 2014 2.657 2.721 2.657 2.746 8,214 +0.03(+1.18%)
Aug 06, 2014 2.874 2.714 2.714 2.714 234 +0.04(+1.67%)
Aug 05, 2014 2.689 2.701 2.650 2.669 52,806 -0.08(-3.02%)
Aug 04, 2014 2.721 2.976 2.721 2.752 9,576 +0.05(+1.89%)
Aug 01, 2014 2.810 2.970 2.682 2.701 18,317 -0.04(-1.40%)
Jul 31, 2014 2.772 2.772 2.631 2.740 34,436 -0.08(-2.94%)
Jul 30, 2014 2.931 2.931 2.810 2.823 101,777 -0.08(-2.64%)
Jul 29, 2014 2.887 2.957 2.880 2.899 67,177 -0.03(-1.09%)
Jul 28, 2014 3.097 3.097 3.097 2.931 18,355 -0.13(-4.38%)
Jul 25, 2014 2.880 3.097 2.855 3.065 50,926 +0.14(+4.81%)
Jul 24, 2014 3.033 3.033 2.867 2.925 30,213 -0.04(-1.51%)
Jul 23, 2014 2.976 3.097 2.950 2.970 57,120 -0.10(-3.13%)
Jul 22, 2014 3.270 3.378 3.047 3.065 171,136 -0.27(-8.05%)
Jul 21, 2014 3.314 3.864 3.225 3.334 1,974,668 +0.70(+26.40%)
Jul 18, 2014 2.548 2.644 2.548 2.637 2,661 +0.04(+1.47%)
Jul 17, 2014 2.625 2.648 2.599 2.599 4,952 -0.04(-1.45%)
Jul 16, 2014 2.638 2.644 2.618 2.637 11,399 -0.01(-0.24%)
Jul 15, 2014 2.727 2.727 2.612 2.644 9,708 -0.03(-1.19%)
Jul 14, 2014 2.644 2.695 2.644 2.676 4,854 -0.10(-3.68%)
Jul 11, 2014 2.626 2.784 2.626 2.778 8,435 +0.10(+3.83%)
Jul 10, 2014 2.752 2.752 2.631 2.675 12,340 -0.07(-2.57%)
Jul 09, 2014 2.733 2.778 2.733 2.746 15,448 +0.01(+0.47%)
Jul 08, 2014 2.708 2.733 2.644 2.733 19,266 +0.03(+0.94%)
Jul 07, 2014 2.733 2.746 2.708 2.708 4,979 +0.05(+1.71%)
Jul 03, 2014 2.657 2.662 2.662 2.662 3,288 -0.09(-3.27%)
Jul 02, 2014 2.631 2.752 2.631 2.752 28,029 +0.12(+4.61%)
Jul 01, 2014 2.625 2.631 2.618 2.631 2,035 -0.02(-0.72%)
Jun 30, 2014 2.599 2.650 2.599 2.650 8,220 +0.03(+0.97%)
Jun 27, 2014 2.669 2.710 2.586 2.625 13,920 -0.04(-1.44%)
Jun 26, 2014 2.606 2.663 2.599 2.663 5,684 +0.02(+0.72%)
Jun 25, 2014 2.721 2.727 2.638 2.644 37,145 -0.15(-5.26%)
Jun 24, 2014 2.842 2.887 2.561 2.791 77,391 -0.42(-12.95%)
Jun 23, 2014 3.193 3.327 3.193 3.206 7,672 -0.08(-2.52%)
Jun 20, 2014 3.110 3.289 3.110 3.289 8,916 +0.14(+4.46%)
Jun 19, 2014 3.206 3.327 3.142 3.148 7,135 -0.18(-5.37%)
Jun 18, 2014 3.110 3.397 3.110 3.327 11,631 +0.15(+4.83%)
Jun 17, 2014 3.161 3.174 3.078 3.174 9,705 +0.01(+0.40%)
Jun 16, 2014 3.091 3.212 3.078 3.161 16,375 -0.08(-2.56%)
Jun 13, 2014 3.257 3.480 3.161 3.244 88,179 +0.01(+0.40%)
Jun 12, 2014 3.480 3.480 3.199 3.231 62,115 -0.19(-5.42%)
Jun 11, 2014 3.168 3.576 3.155 3.417 137,720 +0.28(+8.85%)
Jun 10, 2014 3.002 3.161 3.002 3.139 103,156 +0.21(+7.20%)
Jun 06, 2014 2.976 2.976 2.928 2.928 7,652 -0.07(-2.45%)
Jun 05, 2014 2.721 3.002 2.721 3.002 30,971 +0.29(+10.85%)
Jun 04, 2014 2.638 2.708 2.638 2.708 1,017 -0.03(-1.17%)
Jun 03, 2014 2.638 2.887 2.529 2.740 17,017 +0.18(+6.98%)
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.