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

Euro Tech Holdings (NQ: CLWT )

1.700 -0.070 (-3.95%)
Streaming Delayed Price Updated: 3:52 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 (%)
Apr 30, 2014 2.561 2.778 2.503 2.689 37,385 +0.12(+4.73%)
Apr 29, 2014 2.554 2.567 2.491 2.567 12,414 -0.03(-1.23%)
Apr 28, 2014 2.733 2.733 2.548 2.599 21,912 -0.20(-7.08%)
Apr 25, 2014 2.797 2.797 2.797 2.797 156 +0.17(+6.57%)
Apr 24, 2014 2.657 2.671 2.514 2.625 18,812 -0.01(-0.24%)
Apr 23, 2014 2.631 2.631 2.631 2.631 156 +0.01(+0.49%)
Apr 22, 2014 2.574 2.618 2.523 2.618 2,975 -0.04(-1.68%)
Apr 21, 2014 2.491 2.663 2.491 2.663 3,444 +0.01(+0.48%)
Apr 17, 2014 2.638 2.650 2.650 2.650 626 -0.04(-1.46%)
Apr 15, 2014 2.586 2.689 2.689 2.689 10,334 -0.01(-0.20%)
Apr 14, 2014 2.682 2.733 2.542 2.695 6,988 -0.02(-0.92%)
Apr 10, 2014 2.720 2.720 2.720 2.720 0 +0.01(+0.21%)
Apr 09, 2014 2.535 2.731 2.491 2.714 10,270 +0.08(+3.16%)
Apr 08, 2014 2.574 2.631 2.574 2.631 4,561 +0.06(+2.23%)
Apr 07, 2014 2.650 2.676 2.478 2.574 19,282 -0.08(-2.89%)
Apr 04, 2014 2.733 2.829 2.618 2.650 31,406 -0.10(-3.49%)
Apr 03, 2014 2.863 2.863 2.746 2.746 12,232 -0.13(-4.66%)
Apr 02, 2014 2.867 2.970 2.829 2.880 5,699 -0.02(-0.66%)
Apr 01, 2014 2.855 2.899 2.791 2.899 15,123 -0.04(-1.30%)
Mar 31, 2014 3.008 3.008 2.842 2.938 8,687 -0.09(-2.95%)
Mar 28, 2014 2.880 3.027 2.880 3.027 2,442 +0.16(+5.57%)
Mar 27, 2014 3.053 3.053 2.855 2.867 20,462 -0.18(-5.87%)
Mar 26, 2014 3.014 3.148 2.976 3.046 4,028 -0.05(-1.65%)
Mar 25, 2014 3.231 3.257 3.065 3.097 6,827 -0.09(-2.81%)
Mar 24, 2014 3.104 3.242 3.033 3.187 4,282 -0.00(-0.05%)
Mar 21, 2014 3.283 3.418 3.104 3.188 24,820 -0.08(-2.49%)
Mar 20, 2014 3.321 3.423 3.257 3.270 24,412 -0.05(-1.54%)
Mar 19, 2014 3.283 3.354 3.225 3.321 4,703 +0.12(+3.79%)
Mar 18, 2014 3.097 3.283 3.095 3.199 12,487 +0.08(+2.45%)
Mar 17, 2014 3.059 3.123 2.986 3.123 6,609 +0.06(+2.09%)
Mar 14, 2014 3.078 3.123 2.957 3.059 2,268 -0.01(-0.42%)
Mar 13, 2014 3.129 3.129 3.072 3.072 6,733 +0.04(+1.26%)
Mar 12, 2014 3.148 3.218 2.989 3.033 24,164 -0.11(-3.65%)
Mar 11, 2014 3.270 3.314 3.148 3.148 27,745 -0.17(-5.19%)
Mar 10, 2014 3.442 3.442 3.129 3.321 42,865 -0.02(-0.48%)
Mar 07, 2014 3.327 3.410 3.289 3.337 11,811 -0.04(-1.23%)
Mar 06, 2014 3.347 3.404 3.212 3.378 61,086 +0.03(+0.95%)
Mar 05, 2014 3.449 3.455 3.346 3.346 14,913 -0.07(-2.06%)
Mar 04, 2014 3.480 3.640 3.385 3.417 25,024 -0.05(-1.55%)
Mar 03, 2014 3.493 3.544 3.257 3.470 63,635 -0.02(-0.66%)
Feb 28, 2014 3.761 3.844 3.334 3.493 99,511 -0.31(-8.22%)
Feb 27, 2014 3.717 3.985 3.704 3.806 114,745 +0.13(+3.65%)
Feb 26, 2014 3.283 3.832 3.283 3.672 244,011 +0.35(+10.58%)
Feb 25, 2014 3.321 3.563 3.231 3.321 54,572 +0.01(+0.19%)
Feb 24, 2014 3.436 3.436 3.225 3.314 29,950 -0.08(-2.24%)
Feb 21, 2014 3.404 3.404 3.321 3.390 16,833 -0.03(-0.86%)
Feb 20, 2014 3.359 3.498 3.263 3.420 49,583 +0.04(+1.22%)
Feb 19, 2014 3.551 3.625 3.321 3.379 72,551 -0.26(-7.18%)
Feb 18, 2014 3.206 3.698 3.206 3.640 353,477 +0.41(+12.65%)
Feb 14, 2014 3.193 3.231 3.231 3.231 39,303 +0.00(+0.00%)
Feb 13, 2014 3.155 3.321 3.065 3.231 238,664 +0.13(+4.12%)
Feb 12, 2014 2.893 3.110 2.874 3.104 24,401 +0.19(+6.35%)
Feb 11, 2014 2.931 2.957 2.835 2.918 21,194 +0.01(+0.44%)
Feb 10, 2014 3.002 3.002 2.842 2.906 12,855 +0.03(+1.11%)
Feb 07, 2014 2.753 2.874 2.753 2.874 2,975 +0.05(+1.81%)
Feb 06, 2014 2.931 3.027 2.823 2.823 14,976 -0.20(-6.75%)
Feb 05, 2014 2.880 3.027 2.733 3.027 10,552 +0.11(+3.72%)
Feb 04, 2014 2.791 2.918 2.772 2.918 17,039 +0.11(+4.10%)
Feb 03, 2014 3.014 3.014 2.791 2.804 24,161 -0.13(-4.57%)
Jan 31, 2014 2.874 3.104 2.874 2.938 18,226 -0.01(-0.22%)
Jan 30, 2014 2.887 3.064 2.887 2.944 29,972 -0.03(-0.86%)
Jan 29, 2014 2.759 3.212 2.714 2.970 321,879 +0.22(+8.14%)
Jan 28, 2014 2.657 2.954 2.657 2.746 39,978 +0.13(+5.14%)
Jan 27, 2014 2.848 2.848 2.574 2.612 29,818 -0.27(-9.32%)
Jan 24, 2014 2.798 2.899 2.798 2.880 2,090 -0.05(-1.72%)
Jan 23, 2014 2.874 2.944 2.855 2.931 20,920 -0.04(-1.31%)
Jan 22, 2014 3.065 3.065 2.970 2.970 3,469 -0.01(-0.43%)
Jan 21, 2014 2.957 3.008 2.906 2.982 15,982 +0.11(+3.78%)
Jan 17, 2014 2.893 2.874 2.874 2.874 78,763 +0.06(+2.28%)
Jan 16, 2014 2.829 3.308 2.810 2.810 125,271 -0.05(-1.79%)
Jan 15, 2014 2.848 2.950 2.676 2.861 52,090 +0.01(+0.45%)
Jan 14, 2014 2.938 2.938 2.810 2.848 10,068 -0.10(-3.46%)
Jan 13, 2014 3.116 3.161 2.861 2.950 31,630 -0.08(-2.74%)
Jan 10, 2014 3.097 3.174 2.950 3.033 85,805 -0.08(-2.66%)
Jan 09, 2014 3.225 3.251 3.078 3.116 26,242 -0.13(-3.94%)
Jan 08, 2014 3.174 3.359 3.129 3.244 61,474 -0.01(-0.39%)
Jan 07, 2014 3.340 3.436 3.110 3.257 72,528 -0.07(-2.11%)
Jan 06, 2014 3.244 3.353 3.117 3.327 31,752 +0.06(+1.76%)
Jan 03, 2014 3.168 3.410 3.053 3.270 111,277 +0.11(+3.64%)
Jan 02, 2014 3.078 3.251 3.053 3.155 23,127 -0.11(-3.32%)
Dec 31, 2013 3.199 3.263 3.263 3.263 29,595 +0.06(+2.00%)
Dec 30, 2013 3.417 3.423 3.174 3.199 72,534 -0.19(-5.47%)
Dec 27, 2013 3.979 3.979 3.129 3.385 260,286 -0.38(-10.17%)
Dec 26, 2013 4.030 4.036 3.519 3.768 112,041 -0.08(-2.16%)
Dec 24, 2013 3.832 4.106 3.608 3.851 236,779 +0.19(+5.24%)
Dec 23, 2013 3.429 3.659 3.257 3.659 188,415 +0.34(+10.40%)
Dec 20, 2013 4.164 4.311 3.097 3.314 789,738 -0.39(-10.52%)
Dec 19, 2013 3.097 3.730 3.078 3.704 181,002 +0.61(+19.59%)
Dec 18, 2013 3.008 3.180 2.950 3.097 76,236 -0.03(-1.02%)
Dec 17, 2013 2.842 3.180 2.759 3.129 114,396 +0.29(+10.11%)
Dec 16, 2013 2.657 3.110 2.586 2.842 136,483 +0.17(+6.21%)
Dec 13, 2013 2.580 2.677 2.580 2.676 11,891 +0.15(+6.08%)
Dec 12, 2013 2.459 2.669 2.459 2.523 8,263 +0.06(+2.60%)
Dec 11, 2013 2.427 2.516 2.414 2.459 30,141 -0.03(-1.28%)
Dec 10, 2013 2.714 2.714 2.382 2.491 43,727 -0.24(-8.68%)
Dec 09, 2013 3.129 3.148 2.554 2.728 174,227 +0.03(+1.21%)
Dec 06, 2013 2.357 3.110 2.350 2.695 0 +0.27(+11.06%)
Dec 05, 2013 2.414 2.777 2.414 2.427 0 +0.07(+3.18%)
Dec 04, 2013 2.216 2.408 2.216 2.352 0 +0.03(+1.32%)
Dec 03, 2013 2.235 2.375 2.178 2.321 0 +0.08(+3.56%)
Dec 02, 2013 2.146 2.344 2.146 2.242 0 +0.10(+4.78%)
Nov 27, 2013 2.076 2.139 2.139 2.139 2,661 +0.01(+0.60%)
Nov 26, 2013 2.127 2.127 2.120 2.127 5,533 -0.01(-0.60%)
Nov 25, 2013 2.126 2.139 2.088 2.139 0 +0.02(+0.90%)
Nov 22, 2013 2.088 2.127 2.063 2.120 0 -0.03(-1.48%)
Nov 21, 2013 2.184 2.184 2.152 2.152 0 -0.03(-1.17%)
Nov 20, 2013 2.082 2.178 2.082 2.178 0 +0.03(+1.19%)
Nov 19, 2013 2.197 2.197 2.069 2.152 0 -0.01(-0.31%)
Nov 18, 2013 2.247 2.248 2.159 2.159 0 -0.10(-4.51%)
Nov 14, 2013 2.254 2.261 2.261 2.261 6,889 +0.03(+1.43%)
Nov 12, 2013 2.216 2.229 2.216 2.229 0 +0.05(+2.34%)
Nov 11, 2013 2.171 2.178 2.171 2.178 0 +0.01(+0.59%)
Nov 08, 2013 2.248 2.261 2.164 2.165 0 -0.06(-2.59%)
Nov 07, 2013 2.210 2.312 2.203 2.222 0 -0.09(-3.83%)
Nov 06, 2013 2.299 2.325 2.299 2.311 0 -0.03(-1.13%)
Nov 05, 2013 2.312 2.433 2.305 2.337 0 -0.05(-2.14%)
Nov 04, 2013 2.388 2.388 2.388 2.388 0 -0.01(-0.27%)
Nov 01, 2013 2.184 2.459 2.171 2.395 0 +0.10(+4.46%)
Oct 31, 2013 2.280 2.293 2.280 2.293 0 +0.00(+0.00%)
Oct 30, 2013 2.280 2.293 2.280 2.293 0 -0.04(-1.64%)
Oct 29, 2013 2.318 2.380 2.312 2.331 0 -0.15(-6.17%)
Oct 28, 2013 2.484 2.484 2.484 2.484 0 -0.01(-0.26%)
Oct 25, 2013 2.471 2.491 2.350 2.491 0 +0.02(+0.78%)
Oct 24, 2013 2.682 2.682 2.325 2.471 0 -0.12(-4.68%)
Oct 23, 2013 2.471 2.682 2.465 2.593 0 -0.03(-0.98%)
Oct 22, 2013 2.797 2.797 2.452 2.618 0 -0.18(-6.39%)
Oct 21, 2013 2.497 2.931 2.497 2.797 0 +0.24(+9.23%)
Oct 18, 2013 2.733 2.733 2.554 2.561 7,509 -0.17(-6.31%)
Oct 17, 2013 2.523 3.136 2.363 2.733 0 +0.15(+5.68%)
Oct 16, 2013 2.586 2.676 2.586 2.586 0 -0.01(-0.49%)
Oct 15, 2013 2.369 2.676 2.369 2.599 0 +0.28(+12.12%)
Oct 14, 2013 2.184 2.331 2.178 2.318 0 +0.10(+4.61%)
Oct 11, 2013 2.210 2.318 2.210 2.216 0 -0.01(-0.29%)
Oct 10, 2013 2.376 2.376 2.107 2.222 0 +0.02(+0.87%)
Oct 09, 2013 2.184 2.388 2.178 2.203 0 +0.03(+1.17%)
Oct 08, 2013 2.101 2.363 2.044 2.178 0 +0.04(+2.10%)
Oct 07, 2013 2.139 2.331 2.021 2.133 0 +0.07(+3.41%)
Oct 04, 2013 2.012 2.076 1.992 2.063 0 -0.08(-3.58%)
Oct 03, 2013 2.164 2.165 2.139 2.139 0 +0.04(+2.13%)
Oct 02, 2013 1.999 2.124 1.999 2.095 0 +0.07(+3.47%)
Oct 01, 2013 2.101 2.395 1.999 2.024 0 -0.05(-2.46%)
Sep 27, 2013 2.031 2.139 1.941 2.076 0 +0.03(+1.28%)
Sep 26, 2013 2.082 2.139 1.867 2.049 0 +0.04(+1.87%)
Sep 25, 2013 1.967 2.012 1.967 2.012 0 +0.08(+3.96%)
Sep 24, 2013 1.980 1.980 1.935 1.935 0 +0.00(+0.00%)
Sep 23, 2013 2.197 2.197 1.916 1.935 0 -0.24(-10.88%)
Sep 20, 2013 2.127 2.242 2.120 2.171 0 +0.05(+2.41%)
Sep 19, 2013 2.139 2.210 2.120 2.120 0 -0.00(-0.01%)
Sep 18, 2013 2.152 2.203 2.076 2.120 46,483 +0.03(+1.23%)
Sep 17, 2013 2.088 2.210 2.063 2.095 0 +0.01(+0.31%)
Sep 16, 2013 2.210 2.280 2.057 2.088 0 -0.01(-0.61%)
Sep 13, 2013 2.248 2.376 2.076 2.101 0 -0.13(-6.00%)
Sep 12, 2013 2.286 2.363 2.203 2.235 0 +0.00(+0.00%)
Sep 11, 2013 2.273 2.382 2.178 2.235 0 -0.01(-0.64%)
Sep 10, 2013 2.409 2.440 2.222 2.250 0 -0.09(-3.76%)
Sep 09, 2013 2.440 2.440 2.325 2.337 0 -0.07(-2.92%)
Sep 06, 2013 2.471 2.682 2.312 2.408 0 -0.18(-6.91%)
Sep 05, 2013 3.046 3.110 2.586 2.586 0 -0.11(-4.26%)
Sep 04, 2013 2.458 2.746 2.420 2.701 0 +0.28(+11.61%)
Sep 03, 2013 2.369 2.420 2.318 2.420 0 +0.20(+9.22%)
Aug 30, 2013 2.395 2.395 2.178 2.216 0 -0.18(-7.47%)
Aug 29, 2013 2.427 2.427 2.395 2.395 0 -0.08(-3.38%)
Aug 28, 2013 2.459 2.478 2.459 2.478 0 +0.01(+0.28%)
Aug 27, 2013 2.682 2.682 2.318 2.471 0 -0.08(-3.25%)
Aug 26, 2013 2.593 2.612 2.427 2.554 0 -0.12(-4.53%)
Aug 23, 2013 2.740 2.740 2.421 2.676 0 -0.10(-3.68%)
Aug 22, 2013 2.855 2.861 2.484 2.778 0 +0.04(+1.63%)
Aug 21, 2013 2.452 3.110 2.408 2.733 0 +0.20(+7.81%)
Aug 20, 2013 2.280 2.542 2.280 2.535 0 +0.23(+9.78%)
Aug 19, 2013 2.427 2.427 2.309 2.309 0 -0.15(-6.07%)
Aug 16, 2013 2.231 2.471 2.226 2.459 0 +0.26(+11.92%)
Aug 15, 2013 2.031 2.197 1.992 2.197 15,618 +0.03(+1.18%)
Aug 14, 2013 1.992 2.273 1.833 2.171 0 +0.13(+6.60%)
Aug 13, 2013 2.114 2.114 2.012 2.037 5,311 -0.20(-8.87%)
Aug 12, 2013 1.977 2.395 1.959 2.235 29,920 +0.01(+0.28%)
Aug 09, 2013 2.273 3.576 2.229 2.229 392,729 +0.03(+1.16%)
Aug 08, 2013 2.267 2.267 1.941 2.203 5,010 +0.08(+3.60%)
Aug 07, 2013 1.820 2.171 1.660 2.127 19,161 +0.10(+4.72%)
Aug 06, 2013 2.031 2.044 2.031 2.031 4,541 +0.08(+4.26%)
Aug 05, 2013 1.846 1.948 1.846 1.948 11,404 +0.10(+5.17%)
Aug 02, 2013 1.660 1.909 1.660 1.852 18,187 +0.19(+11.54%)
Aug 01, 2013 1.660 1.660 1.654 1.660 7,229 +0.06(+4.00%)
Jul 26, 2013 1.597 1.597 1.597 1.597 1,096 +0.00(+0.00%)
Jul 25, 2013 1.597 1.597 1.597 1.597 0 +0.02(+1.21%)
Jul 24, 2013 1.577 1.577 1.577 1.577 0 -0.00(-0.20%)
Jul 22, 2013 1.581 1.581 1.581 1.581 0 -0.07(-4.44%)
Jul 17, 2013 1.654 1.654 1.654 1.654 313 -0.01(-0.39%)
Jul 16, 2013 1.590 1.660 1.577 1.660 0 +0.04(+2.77%)
Jul 15, 2013 1.609 1.616 1.609 1.616 0 -0.01(-0.39%)
Jul 12, 2013 1.724 1.725 1.616 1.622 0 -0.05(-3.05%)
Jul 08, 2013 1.673 1.673 1.673 1.673 313 -0.01(-0.76%)
Jul 03, 2013 1.686 1.686 1.686 1.686 0 +0.00(+0.00%)
Jul 02, 2013 1.686 1.686 1.686 1.686 0 -0.06(-3.65%)
Jun 27, 2013 1.756 1.750 1.750 1.750 1,409 +0.06(+3.79%)
Jun 25, 2013 1.686 1.686 1.686 1.686 0 -0.06(-3.65%)
Jun 24, 2013 1.692 1.750 1.750 1.750 0 -0.00(-0.00%)
Jun 21, 2013 1.686 1.750 1.686 1.750 2,975 +0.06(+3.39%)
Jun 20, 2013 1.692 1.692 1.692 1.692 0 -0.06(-3.63%)
Jun 14, 2013 1.724 1.756 1.756 1.756 6,263 -0.02(-1.08%)
Jun 13, 2013 1.724 1.775 1.724 1.775 1,352 +0.02(+1.09%)
Jun 12, 2013 1.756 1.756 1.756 1.756 156 +0.00(+0.00%)
Jun 11, 2013 1.686 1.756 1.686 1.756 1,631 -0.05(-2.83%)
Jun 07, 2013 1.724 1.807 1.807 1.807 1,722 -0.01(-0.35%)
Jun 06, 2013 1.814 1.814 1.814 1.814 0 +0.03(+1.43%)
Jun 05, 2013 1.737 1.807 1.737 1.788 0 -0.04(-2.10%)
May 31, 2013 1.826 1.826 1.826 1.826 2,348 +0.06(+3.25%)
May 30, 2013 1.922 1.922 1.769 1.769 0 +0.04(+2.21%)
May 29, 2013 1.839 1.839 1.731 1.731 313 -0.08(-4.38%)
May 28, 2013 1.846 1.941 1.756 1.810 9,708 -0.02(-1.25%)
May 24, 2013 1.743 1.833 1.731 1.833 0 -0.04(-2.05%)
May 23, 2013 1.731 1.884 1.724 1.871 0 +0.06(+3.17%)
May 22, 2013 1.782 2.107 1.782 1.814 0 +0.03(+1.79%)
May 21, 2013 1.724 1.782 1.724 1.782 0 +0.00(+0.00%)
May 20, 2013 1.641 1.782 1.610 1.782 0 +0.02(+1.31%)
May 17, 2013 1.705 1.759 1.673 1.759 0 -0.04(-2.43%)
May 16, 2013 1.692 1.803 1.692 1.803 313 -0.03(-1.65%)
May 10, 2013 1.769 1.833 1.833 1.833 4,541 +0.00(+0.00%)
May 09, 2013 1.788 1.833 1.788 1.833 0 +0.10(+5.47%)
May 08, 2013 1.738 1.738 1.738 1.738 0 -0.10(-5.19%)
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.