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

Euro Tech Holdings (NQ: CLWT )

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 2.614 2.614 2.614 2.614 174 +0.10(+4.18%)
Dec 28, 2012 2.529 2.741 2.509 2.509 6,258 -0.13(-4.79%)
Dec 27, 2012 2.539 2.635 2.539 2.635 637 -0.06(-2.10%)
Dec 26, 2012 2.691 2.691 2.691 2.691 141 -0.08(-2.80%)
Dec 24, 2012 2.529 2.769 2.529 2.769 1,132 +0.22(+8.58%)
Dec 21, 2012 2.663 2.663 2.550 2.550 2,110 -0.10(-3.73%)
Dec 20, 2012 2.529 2.712 2.529 2.649 900 -0.06(-2.34%)
Dec 19, 2012 2.712 2.712 2.712 2.712 849 -0.04(-1.54%)
Dec 18, 2012 2.797 2.797 2.755 2.755 283 +0.13(+5.12%)
Dec 17, 2012 2.621 2.621 2.621 2.621 178 -0.06(-2.37%)
Dec 14, 2012 2.599 2.719 2.508 2.684 10,830 -0.05(-1.81%)
Dec 13, 2012 2.614 2.734 2.585 2.734 4,857 -0.08(-3.01%)
Dec 12, 2012 2.818 2.818 2.818 2.818 141 +0.01(+0.50%)
Dec 11, 2012 2.577 2.804 2.577 2.804 707 +0.06(+2.06%)
Dec 10, 2012 2.705 2.748 2.698 2.748 13,191 +0.16(+6.28%)
Dec 07, 2012 2.578 2.670 2.508 2.585 4,895 -0.13(-4.94%)
Dec 06, 2012 2.726 2.727 2.649 2.719 2,173 +0.04(+1.58%)
Dec 05, 2012 2.684 2.727 2.677 2.677 6,229 +0.05(+1.88%)
Dec 04, 2012 2.656 2.663 2.486 2.628 3,539 -0.05(-1.85%)
Nov 30, 2012 2.705 2.705 2.543 2.677 2,045 -0.04(-1.30%)
Nov 29, 2012 2.719 2.719 2.649 2.712 1,061 +0.06(+2.40%)
Nov 28, 2012 2.557 2.649 2.550 2.649 2,442 +0.02(+0.81%)
Nov 27, 2012 2.599 2.649 2.578 2.628 7,561 +0.08(+3.10%)
Nov 26, 2012 2.557 2.606 2.549 2.549 1,982 -0.06(-2.49%)
Nov 23, 2012 2.614 2.614 2.614 2.614 707 +0.01(+0.54%)
Nov 21, 2012 2.536 2.614 2.529 2.599 7,361 +0.08(+3.37%)
Nov 20, 2012 2.395 2.550 2.373 2.515 8,049 +0.04(+1.71%)
Nov 19, 2012 2.472 2.472 2.231 2.472 6,033 +0.02(+0.86%)
Nov 16, 2012 2.444 2.578 2.225 2.451 56,030 +0.31(+14.52%)
Nov 15, 2012 2.105 2.140 2.013 2.140 3,539 -0.01(-0.33%)
Nov 14, 2012 2.317 2.317 2.048 2.147 9,471 -0.08(-3.49%)
Nov 13, 2012 2.253 2.296 1.944 2.225 19,225 +0.06(+2.61%)
Nov 12, 2012 2.126 2.190 2.126 2.168 40,206 +0.03(+1.43%)
Nov 09, 2012 2.112 2.282 2.070 2.138 7,374 -0.15(-6.58%)
Nov 08, 2012 2.088 2.289 2.088 2.289 822 +0.01(+0.31%)
Nov 06, 2012 2.055 2.282 2.282 2.282 3,539 +0.15(+6.95%)
Nov 05, 2012 2.133 2.133 2.133 2.133 9,343 +0.00(+0.00%)
Nov 02, 2012 2.211 2.211 2.091 2.133 2,534 -0.09(-4.13%)
Nov 01, 2012 2.225 2.260 2.225 2.225 2,365 -0.02(-0.94%)
Oct 31, 2012 2.267 2.345 2.246 2.246 8,575 -0.07(-3.05%)
Oct 26, 2012 2.508 2.317 2.317 2.317 5,238 -0.04(-1.80%)
Oct 25, 2012 2.310 2.359 2.260 2.359 4,734 +0.06(+2.45%)
Oct 24, 2012 2.303 2.529 2.303 2.303 5,182 -0.03(-1.21%)
Oct 23, 2012 2.331 2.387 2.246 2.331 9,775 -0.33(-12.46%)
Oct 19, 2012 2.988 3.828 2.557 2.663 276,727 -0.05(-1.83%)
Oct 16, 2012 2.712 2.712 2.712 2.712 0 +0.06(+2.40%)
Oct 11, 2012 2.486 2.649 2.649 2.649 424 -0.01(-0.27%)
Oct 06, 2012 2.656 2.656 2.656 0 +0.00(+0.00%)
Oct 05, 2012 2.508 2.734 2.409 2.656 34,968 -0.06(-2.34%)
Oct 04, 2012 2.557 2.741 2.472 2.719 2,013 +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.