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 UNCHANGED
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 (%)
Oct 31, 2022 1.356 1.363 1.260 1.308 49,475 -0.09(-6.30%)
Oct 28, 2022 1.327 1.671 1.308 1.396 352,089 +0.11(+8.32%)
Oct 27, 2022 1.337 1.337 1.270 1.289 4,623 -0.01(-0.75%)
Oct 26, 2022 1.270 1.334 1.227 1.299 35,382 +0.11(+8.80%)
Oct 25, 2022 1.251 1.260 1.174 1.194 27,831 -0.07(-5.30%)
Oct 24, 2022 1.260 1.299 1.222 1.260 11,213 -0.03(-2.22%)
Oct 21, 2022 1.314 1.314 1.275 1.289 6,487 -0.01(-1.10%)
Oct 20, 2022 1.341 1.341 1.289 1.303 8,619 -0.03(-2.50%)
Oct 19, 2022 1.346 1.384 1.327 1.337 3,326 -0.05(-3.46%)
Oct 18, 2022 1.318 1.451 1.318 1.385 48,867 +0.05(+3.58%)
Oct 17, 2022 1.356 1.357 1.279 1.337 20,960 +0.03(+2.19%)
Oct 14, 2022 1.222 1.327 1.222 1.308 37,460 +0.08(+6.28%)
Oct 13, 2022 1.251 1.251 1.231 1.231 4,531 -0.04(-3.08%)
Oct 12, 2022 1.249 1.343 1.222 1.270 50,073 +0.03(+2.70%)
Oct 11, 2022 1.203 1.288 1.203 1.236 5,151 +0.02(+1.97%)
Oct 10, 2022 1.279 1.279 1.213 1.213 3,719 -0.07(-5.22%)
Oct 07, 2022 1.394 1.394 1.241 1.279 21,465 -0.02(-1.47%)
Oct 06, 2022 1.318 1.313 1.204 1.299 12,786 -0.02(-1.45%)
Oct 05, 2022 1.222 1.337 1.203 1.318 63,848 +0.06(+4.43%)
Oct 04, 2022 1.165 1.318 1.165 1.262 67,925 +0.09(+7.43%)
Oct 03, 2022 1.194 1.194 1.165 1.174 3,668 +0.00(+0.00%)
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%)
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.