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 UNCHANGED
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 (%)
Sep 30, 2022 1.174 1.260 1.165 1.174 3,068 -0.01(-0.81%)
Sep 29, 2022 1.260 1.267 1.155 1.184 37,642 -0.11(-8.66%)
Sep 28, 2022 1.184 1.337 1.184 1.296 35,828 +0.13(+11.28%)
Sep 27, 2022 1.184 1.184 1.155 1.165 6,445 -0.00(-0.06%)
Sep 26, 2022 1.212 1.212 1.155 1.166 4,516 +0.01(+0.88%)
Sep 23, 2022 1.146 1.203 1.136 1.155 12,617 +0.00(+0.00%)
Sep 22, 2022 1.289 1.289 1.155 1.155 32,798 -0.12(-9.69%)
Sep 21, 2022 1.308 1.308 1.241 1.279 1,935 -0.03(-2.20%)
Sep 20, 2022 1.308 1.318 1.251 1.308 23,702 +0.01(+0.74%)
Sep 19, 2022 1.346 1.346 1.270 1.298 19,693 -0.06(-4.23%)
Sep 16, 2022 1.384 1.385 1.356 1.356 13,238 -0.04(-2.74%)
Sep 15, 2022 1.444 1.444 1.394 1.394 14,181 -0.01(-0.68%)
Sep 14, 2022 1.461 1.509 1.404 1.404 45,939 -0.03(-2.22%)
Sep 13, 2022 1.413 1.470 1.404 1.435 3,333 +0.00(+0.23%)
Sep 12, 2022 1.404 1.451 1.394 1.432 5,503 +0.05(+3.45%)
Sep 09, 2022 1.470 1.508 1.384 1.384 21,396 -0.07(-4.61%)
Sep 08, 2022 1.432 1.502 1.413 1.451 6,343 -0.04(-2.56%)
Sep 07, 2022 1.404 1.509 1.404 1.489 16,968 +0.07(+4.70%)
Sep 06, 2022 1.480 1.480 1.394 1.423 42,351 -0.02(-1.32%)
Sep 02, 2022 1.451 1.547 1.413 1.442 26,853 -0.02(-1.31%)
Sep 01, 2022 1.518 1.514 1.451 1.461 19,441 -0.07(-4.37%)
Aug 31, 2022 1.499 1.556 1.461 1.528 41,237 +0.04(+2.56%)
Aug 30, 2022 1.556 1.585 1.480 1.490 38,013 -0.04(-2.65%)
Aug 29, 2022 1.528 1.604 1.528 1.530 16,225 +0.00(+0.16%)
Aug 26, 2022 1.623 1.642 1.528 1.528 37,623 -0.11(-6.98%)
Aug 25, 2022 1.747 1.747 1.614 1.642 42,580 -0.01(-0.58%)
Aug 24, 2022 1.623 1.795 1.614 1.652 133,222 -0.01(-0.60%)
Aug 23, 2022 1.595 1.709 1.595 1.662 32,025 +0.04(+2.38%)
Aug 22, 2022 1.652 1.690 1.604 1.623 32,526 -0.09(-5.02%)
Aug 19, 2022 1.747 1.766 1.680 1.709 52,652 -0.10(-5.29%)
Aug 18, 2022 1.671 1.833 1.585 1.805 60,889 +0.09(+5.00%)
Aug 17, 2022 1.547 1.805 1.547 1.719 142,687 +0.17(+11.11%)
Aug 16, 2022 1.661 1.709 1.547 1.547 210,333 -0.14(-8.47%)
Aug 15, 2022 1.700 1.871 1.680 1.690 153,089 -0.18(-9.69%)
Aug 12, 2022 1.738 1.900 1.547 1.871 408,221 +0.09(+4.81%)
Aug 11, 2022 1.814 1.967 1.738 1.785 962,484 -0.14(-7.43%)
Aug 10, 2022 2.110 2.530 1.833 1.929 53,073,372 +0.53(+38.36%)
Aug 09, 2022 1.528 1.528 1.289 1.394 152,491 -0.12(-8.18%)
Aug 08, 2022 1.766 1.795 1.451 1.518 607,380 -0.01(-0.62%)
Aug 05, 2022 1.289 1.709 1.260 1.528 379,126 +0.27(+21.21%)
Aug 04, 2022 1.251 1.327 1.241 1.260 24,571 -0.03(-2.22%)
Aug 03, 2022 1.222 1.337 1.222 1.289 22,564 +0.09(+7.14%)
Aug 02, 2022 1.136 1.327 1.127 1.203 136,217 +0.08(+6.78%)
Aug 01, 2022 1.155 1.155 1.112 1.127 9,157 +0.00(+0.00%)
Jul 29, 2022 1.117 1.165 1.117 1.127 6,334 +0.01(+0.85%)
Jul 28, 2022 1.146 1.155 1.098 1.117 3,116 -0.02(-1.68%)
Jul 27, 2022 1.117 1.136 1.088 1.136 2,108 +0.04(+3.48%)
Jul 26, 2022 1.194 1.194 1.098 1.098 3,199 -0.06(-4.96%)
Jul 25, 2022 1.155 1.184 1.146 1.155 12,020 -0.05(-4.35%)
Jul 22, 2022 1.157 1.222 1.140 1.208 29,598 +0.05(+4.55%)
Jul 21, 2022 1.127 1.184 1.127 1.155 14,191 -0.02(-1.63%)
Jul 20, 2022 1.203 1.203 1.151 1.174 5,353 +0.03(+2.50%)
Jul 19, 2022 1.184 1.193 1.146 1.146 11,683 +0.01(+0.84%)
Jul 18, 2022 1.127 1.146 1.117 1.136 5,370 -0.02(-1.61%)
Jul 15, 2022 1.155 1.189 1.108 1.155 12,546 +0.02(+1.92%)
Jul 14, 2022 1.174 1.174 1.098 1.133 13,288 -0.00(-0.28%)
Jul 13, 2022 1.117 1.174 1.117 1.136 20,993 +0.04(+3.48%)
Jul 12, 2022 1.098 1.279 1.050 1.098 165,072 +0.03(+2.68%)
Jul 11, 2022 1.098 1.098 1.022 1.069 21,388 -0.04(-3.45%)
Jul 08, 2022 1.184 1.184 1.108 1.108 10,251 -0.05(-4.13%)
Jul 07, 2022 1.134 1.213 1.134 1.155 1,984 +0.02(+1.68%)
Jul 06, 2022 1.060 1.136 1.058 1.136 53,145 +0.07(+6.25%)
Jul 05, 2022 1.203 1.213 1.050 1.069 63,746 -0.10(-8.20%)
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.