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

Euro Tech Holdings (NQ: CLWT )

1.610 -0.160 (-9.04%)
Streaming Delayed Price Updated: 12:08 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 (%)
Nov 30, 2017 2.206 2.682 2.203 2.395 541,888 +0.19(+8.70%)
Nov 29, 2017 2.203 2.267 2.171 2.203 27,988 -0.03(-1.43%)
Nov 28, 2017 2.203 2.235 2.171 2.235 23,170 +0.03(+1.45%)
Nov 27, 2017 2.363 2.395 2.139 2.203 45,855 -0.06(-2.82%)
Nov 24, 2017 2.210 2.293 2.203 2.267 6,753 +0.06(+2.90%)
Nov 22, 2017 2.203 2.360 2.107 2.203 127,084 +0.10(+4.55%)
Nov 21, 2017 2.171 2.267 2.101 2.107 46,085 -0.06(-2.94%)
Nov 20, 2017 2.267 2.395 2.139 2.171 73,259 -0.06(-2.86%)
Nov 17, 2017 2.363 2.363 2.044 2.235 204,849 -0.13(-5.41%)
Nov 16, 2017 2.235 3.161 2.107 2.363 829,032 +0.19(+8.82%)
Nov 15, 2017 2.331 3.608 2.139 2.171 1,640,292 -0.26(-10.53%)
Nov 14, 2017 2.331 2.427 2.299 2.427 8,415 +0.00(+0.00%)
Nov 13, 2017 2.299 2.459 2.299 2.427 17,479 +0.13(+5.56%)
Nov 10, 2017 2.374 2.438 2.299 2.299 9,658 -0.10(-4.00%)
Nov 09, 2017 2.369 2.874 2.273 2.395 176,539 -0.06(-2.60%)
Nov 08, 2017 2.395 2.523 2.363 2.459 37,679 +0.10(+4.05%)
Nov 07, 2017 2.299 2.363 2.299 2.363 3,283 +0.00(+0.00%)
Nov 06, 2017 2.331 2.395 2.270 2.363 1,027 -0.10(-3.90%)
Nov 03, 2017 2.459 2.473 2.214 2.459 3,510 +0.00(+0.00%)
Nov 01, 2017 2.459 2.459 2.459 10 -0.03(-1.28%)
Oct 31, 2017 2.491 2.491 2.299 2.491 4,963 +0.00(+0.00%)
Oct 30, 2017 2.491 2.491 2.235 2.491 4,598 +0.00(+0.00%)
Oct 27, 2017 2.427 2.491 2.238 2.491 13,128 +0.06(+2.63%)
Oct 26, 2017 2.491 2.491 2.267 2.427 1,597 +0.03(+1.33%)
Oct 24, 2017 2.395 2.395 2.395 28 +0.10(+4.17%)
Oct 23, 2017 2.299 2.299 2.293 2.299 1,828 +0.00(+0.00%)
Oct 20, 2017 2.363 2.363 2.203 2.299 6,939 -0.06(-2.70%)
Oct 19, 2017 2.360 2.363 2.235 2.363 4,450 +0.01(+0.34%)
Oct 18, 2017 2.299 2.363 2.299 2.355 6,404 +0.09(+3.87%)
Oct 17, 2017 2.171 2.299 2.171 2.267 7,735 +0.03(+1.43%)
Oct 16, 2017 2.139 2.267 2.139 2.235 11,138 +0.03(+1.45%)
Oct 13, 2017 2.171 2.203 2.171 2.203 2,574 +0.03(+1.47%)
Oct 12, 2017 2.171 2.171 2.107 2.171 5,740 +0.03(+1.49%)
Oct 11, 2017 2.139 2.171 2.107 2.139 8,220 -0.06(-2.90%)
Oct 10, 2017 2.171 2.267 2.012 2.203 11,037 -0.06(-2.82%)
Oct 09, 2017 2.171 2.363 2.139 2.267 11,338 +0.03(+1.43%)
Oct 06, 2017 2.235 2.328 2.201 2.235 61,858 +0.00(+0.00%)
Oct 05, 2017 2.235 2.235 2.235 2.235 504 +0.00(+0.00%)
Oct 04, 2017 2.171 2.235 2.171 2.235 782 +0.00(+0.14%)
Oct 03, 2017 2.235 2.235 2.232 2.232 313 -0.00(-0.14%)
Oct 02, 2017 2.171 2.235 2.171 2.235 440 +0.00(+0.00%)
Sep 29, 2017 2.076 2.235 2.044 2.235 7,621 +0.13(+6.06%)
Sep 28, 2017 2.028 2.107 2.028 2.107 2,694 +0.00(+0.00%)
Sep 25, 2017 2.107 2.107 2.107 0 +0.00(+0.00%)
Sep 22, 2017 2.044 2.107 1.948 2.107 7,044 +0.00(+0.00%)
Sep 20, 2017 2.107 2.107 2.107 0 +0.00(+0.00%)
Sep 19, 2017 2.107 2.107 2.012 2.107 3,693 +0.00(+0.00%)
Sep 15, 2017 2.107 2.107 2.107 0 +0.00(+0.00%)
Sep 13, 2017 2.107 2.107 2.107 0 +0.00(+0.00%)
Sep 11, 2017 2.107 2.107 2.107 3 +0.06(+3.13%)
Sep 08, 2017 1.980 2.076 1.917 2.044 16,211 -0.03(-1.54%)
Sep 07, 2017 2.044 2.076 1.916 2.076 7,326 +0.01(+0.31%)
Sep 06, 2017 2.069 2.069 2.069 2.069 488 +0.03(+1.25%)
Sep 05, 2017 1.980 2.044 1.954 2.044 2,308 +0.00(+0.00%)
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.