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

Euro Tech Holdings (NQ: CLWT )

1.685 -0.085 (-4.80%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Dec 31, 2012 2.363 2.363 2.363 2.363 192 +0.09(+4.18%)
Dec 28, 2012 2.286 2.478 2.268 2.268 6,922 -0.11(-4.79%)
Dec 27, 2012 2.296 2.382 2.296 2.382 704 -0.05(-2.10%)
Dec 26, 2012 2.433 2.433 2.433 2.433 156 -0.07(-2.80%)
Dec 24, 2012 2.286 2.503 2.286 2.503 1,252 +0.20(+8.58%)
Dec 21, 2012 2.408 2.408 2.305 2.305 2,334 -0.09(-3.73%)
Dec 20, 2012 2.286 2.452 2.286 2.395 995 -0.06(-2.34%)
Dec 19, 2012 2.452 2.452 2.452 2.452 939 -0.04(-1.54%)
Dec 18, 2012 2.529 2.529 2.491 2.491 313 +0.12(+5.12%)
Dec 17, 2012 2.369 2.369 2.369 2.369 197 -0.06(-2.37%)
Dec 14, 2012 2.350 2.459 2.267 2.427 11,978 -0.04(-1.81%)
Dec 13, 2012 2.363 2.471 2.337 2.471 5,372 -0.08(-3.01%)
Dec 12, 2012 2.548 2.548 2.548 2.548 156 +0.01(+0.50%)
Dec 11, 2012 2.330 2.535 2.330 2.535 782 +0.05(+2.06%)
Dec 10, 2012 2.446 2.484 2.440 2.484 14,590 +0.15(+6.28%)
Dec 07, 2012 2.331 2.414 2.267 2.337 5,414 -0.12(-4.94%)
Dec 06, 2012 2.465 2.465 2.395 2.459 2,403 +0.04(+1.58%)
Dec 05, 2012 2.427 2.465 2.420 2.420 6,889 +0.04(+1.88%)
Dec 04, 2012 2.401 2.408 2.248 2.376 3,914 -0.04(-1.85%)
Nov 30, 2012 2.446 2.446 2.299 2.420 2,262 -0.03(-1.30%)
Nov 29, 2012 2.459 2.459 2.395 2.452 1,174 +0.06(+2.40%)
Nov 28, 2012 2.312 2.395 2.305 2.395 2,701 +0.02(+0.81%)
Nov 27, 2012 2.350 2.395 2.331 2.376 8,363 +0.07(+3.10%)
Nov 26, 2012 2.312 2.357 2.304 2.304 2,192 -0.06(-2.49%)
Nov 23, 2012 2.363 2.363 2.363 2.363 782 +0.01(+0.54%)
Nov 21, 2012 2.293 2.363 2.286 2.350 8,142 +0.08(+3.37%)
Nov 20, 2012 2.165 2.305 2.146 2.273 8,903 +0.04(+1.71%)
Nov 19, 2012 2.235 2.235 2.017 2.235 6,673 +0.02(+0.86%)
Nov 16, 2012 2.210 2.331 2.012 2.216 61,972 +0.28(+14.52%)
Nov 15, 2012 1.903 1.935 1.820 1.935 3,914 -0.01(-0.33%)
Nov 14, 2012 2.095 2.095 1.852 1.941 10,475 -0.07(-3.49%)
Nov 13, 2012 2.037 2.076 1.757 2.012 21,264 +0.05(+2.61%)
Nov 12, 2012 1.922 1.980 1.922 1.961 44,470 +0.03(+1.43%)
Nov 09, 2012 1.909 2.063 1.871 1.933 8,156 -0.14(-6.58%)
Nov 08, 2012 1.888 2.069 1.888 2.069 909 +0.01(+0.31%)
Nov 06, 2012 1.858 2.063 2.063 2.063 3,914 +0.13(+6.95%)
Nov 05, 2012 1.929 1.929 1.929 1.929 10,334 +0.00(+0.00%)
Nov 02, 2012 1.999 1.999 1.890 1.929 2,802 -0.08(-4.13%)
Nov 01, 2012 2.012 2.044 2.012 2.012 2,616 -0.02(-0.94%)
Oct 31, 2012 2.050 2.120 2.031 2.031 9,484 -0.06(-3.05%)
Oct 26, 2012 2.267 2.095 2.095 2.095 5,793 -0.04(-1.80%)
Oct 25, 2012 2.088 2.133 2.044 2.133 5,236 +0.05(+2.45%)
Oct 24, 2012 2.082 2.286 2.082 2.082 5,732 -0.03(-1.21%)
Oct 23, 2012 2.107 2.159 2.031 2.107 10,812 -0.30(-12.46%)
Oct 19, 2012 2.701 3.461 2.312 2.408 306,077 -0.04(-1.83%)
Oct 16, 2012 2.452 2.452 2.452 2.452 0 +0.06(+2.40%)
Oct 11, 2012 2.248 2.395 2.395 2.395 469 -0.01(-0.27%)
Oct 06, 2012 2.401 2.401 2.401 0 +0.00(+0.00%)
Oct 05, 2012 2.267 2.471 2.178 2.401 38,677 -0.06(-2.34%)
Oct 04, 2012 2.312 2.478 2.235 2.459 2,226 +0.01(+0.26%)
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.