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 -0.050 (-2.82%)
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 (%)
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%)
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.