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 (%)
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%)
Jul 01, 2022 1.146 1.241 1.127 1.165 13,499 -0.02(-1.61%)
Jun 30, 2022 1.136 1.184 1.098 1.184 11,102 +0.03(+2.48%)
Jun 29, 2022 1.194 1.222 1.146 1.155 7,531 -0.08(-6.20%)
Jun 28, 2022 1.222 1.251 1.222 1.232 3,305 +0.00(+0.00%)
Jun 27, 2022 1.232 1.289 1.232 1.232 6,454 -0.02(-1.94%)
Jun 24, 2022 1.232 1.296 1.232 1.256 4,629 -0.03(-2.56%)
Jun 23, 2022 1.232 1.299 1.170 1.289 28,498 +0.05(+3.85%)
Jun 22, 2022 1.117 1.260 1.108 1.241 26,997 +0.12(+11.11%)
Jun 21, 2022 1.136 1.136 1.117 1.117 9,413 -0.01(-0.85%)
Jun 17, 2022 1.121 1.160 1.084 1.127 12,778 +0.01(+1.03%)
Jun 16, 2022 1.136 1.144 1.069 1.115 17,638 -0.08(-6.56%)
Jun 15, 2022 1.174 1.260 1.170 1.194 29,891 +0.02(+1.63%)
Jun 14, 2022 1.375 1.375 1.146 1.174 48,891 -0.20(-14.58%)
Jun 13, 2022 1.547 1.547 1.203 1.375 67,603 -0.17(-11.11%)
Jun 10, 2022 1.671 1.728 1.489 1.547 134,898 -0.07(-4.14%)
Jun 09, 2022 1.586 1.724 1.521 1.614 150,378 +0.03(+1.72%)
Jun 08, 2022 1.540 1.651 1.498 1.586 130,449 +0.05(+3.02%)
Jun 07, 2022 1.540 1.632 1.461 1.540 119,112 +0.00(+0.02%)
Jun 06, 2022 1.567 1.568 1.512 1.540 5,489 +0.02(+1.19%)
Jun 03, 2022 1.595 1.595 1.521 1.521 7,090 -0.09(-5.71%)
Jun 02, 2022 1.568 1.623 1.568 1.614 44,771 +0.05(+2.94%)
Jun 01, 2022 1.485 1.651 1.483 1.568 71,514 +0.09(+6.25%)
May 31, 2022 1.448 1.485 1.425 1.475 9,460 +0.06(+3.88%)
May 27, 2022 1.411 1.420 1.411 1.420 2,533 -0.03(-1.89%)
May 26, 2022 1.411 1.457 1.402 1.448 4,193 +0.04(+2.61%)
May 25, 2022 1.411 1.420 1.402 1.411 771 -0.01(-0.65%)
May 24, 2022 1.383 1.429 1.383 1.420 2,950 +0.00(+0.00%)
May 23, 2022 1.402 1.420 1.383 1.420 3,327 -0.02(-1.28%)
May 20, 2022 1.411 1.457 1.411 1.438 29,682 +0.02(+1.63%)
May 19, 2022 1.346 1.425 1.337 1.415 10,520 +0.07(+5.14%)
May 18, 2022 1.417 1.417 1.346 1.346 5,360 -0.02(-1.35%)
May 17, 2022 1.402 1.420 1.365 1.365 3,794 -0.04(-2.63%)
May 16, 2022 1.300 1.402 1.263 1.402 37,953 +0.11(+8.57%)
May 13, 2022 1.208 1.300 1.207 1.291 11,637 +0.10(+8.53%)
May 12, 2022 1.217 1.254 1.176 1.189 5,980 +0.03(+2.38%)
May 11, 2022 1.263 1.309 1.162 1.162 29,466 -0.10(-8.03%)
May 10, 2022 1.254 1.328 1.254 1.263 8,785 -0.06(-4.86%)
May 09, 2022 1.291 1.332 1.272 1.328 26,358 +0.03(+2.13%)
May 06, 2022 1.272 1.328 1.264 1.300 3,569 +0.00(+0.00%)
May 05, 2022 1.286 1.337 1.254 1.300 12,412 -0.03(-2.08%)
May 04, 2022 1.309 1.346 1.240 1.328 14,215 +0.06(+4.35%)
May 03, 2022 1.254 1.298 1.221 1.272 4,469 -0.04(-2.82%)
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.