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 -0.050 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 2.914 2.914 2.684 2.719 58,629 -0.20(-7.00%)
May 30, 2018 2.861 3.037 2.861 2.924 230,714 +0.13(+4.81%)
May 29, 2018 2.684 2.896 2.649 2.790 139,812 +0.11(+3.95%)
May 25, 2018 2.684 2.684 2.684 0 +0.07(+2.70%)
May 24, 2018 2.755 2.893 2.614 2.614 168,380 -0.07(-2.63%)
May 23, 2018 2.755 2.755 2.614 2.684 74,179 +0.00(+0.00%)
May 22, 2018 2.896 2.896 2.617 2.684 112,347 -0.11(-3.80%)
May 21, 2018 2.614 2.924 2.614 2.790 209,521 +0.18(+6.76%)
May 18, 2018 2.755 2.861 2.614 2.614 145,927 -0.18(-6.33%)
May 17, 2018 2.825 2.931 2.684 2.790 245,142 -0.04(-1.25%)
May 16, 2018 3.108 3.175 2.755 2.825 684,138 -0.35(-11.11%)
May 15, 2018 3.249 4.521 3.037 3.179 11,075,749 +0.93(+41.51%)
May 14, 2018 2.084 2.543 2.066 2.246 390,129 +0.20(+9.66%)
May 11, 2018 2.296 2.307 1.978 2.048 157,408 -0.28(-12.12%)
May 10, 2018 2.437 2.649 2.229 2.331 303,709 +0.09(+3.94%)
May 09, 2018 2.508 2.614 2.225 2.243 150,651 -0.26(-10.56%)
May 08, 2018 2.649 2.677 2.508 2.508 219,941 -0.18(-6.58%)
May 07, 2018 2.790 2.967 2.543 2.684 459,668 -0.15(-5.24%)
May 04, 2018 4.980 5.474 2.479 2.832 3,192,058 -1.23(-30.26%)
May 03, 2018 1.625 5.969 1.625 4.062 10,983,356 +2.47(+155.56%)
May 02, 2018 1.589 1.872 1.522 1.589 154,429 +0.04(+2.27%)
May 01, 2018 1.554 1.554 1.483 1.554 6,955 +0.04(+2.33%)
Apr 30, 2018 1.554 1.618 1.448 1.519 20,332 -0.10(-6.11%)
Apr 27, 2018 1.625 1.653 1.589 1.618 18,500 -0.01(-0.43%)
Apr 26, 2018 1.653 1.660 1.625 1.625 4,283 +0.00(+0.00%)
Apr 25, 2018 1.731 1.731 1.589 1.625 9,617 -0.07(-4.17%)
Apr 24, 2018 1.727 1.727 1.660 1.695 3,564 -0.04(-2.04%)
Apr 23, 2018 1.766 1.766 1.667 1.731 7,320 -0.04(-2.00%)
Apr 20, 2018 1.731 1.766 1.731 1.766 2,120 -0.01(-0.40%)
Apr 19, 2018 1.766 1.798 1.695 1.773 27,292 +0.01(+0.40%)
Apr 18, 2018 1.695 1.766 1.660 1.766 13,702 +0.04(+2.03%)
Apr 17, 2018 1.695 1.766 1.660 1.731 17,024 -0.04(-1.99%)
Apr 16, 2018 1.695 1.766 1.660 1.766 29,846 +0.07(+4.17%)
Apr 13, 2018 1.766 1.766 1.660 1.695 47,004 -0.11(-5.88%)
Apr 12, 2018 1.731 2.013 1.731 1.801 216,038 +0.09(+5.28%)
Apr 11, 2018 1.695 1.837 1.695 1.711 71,549 +0.05(+3.06%)
Apr 10, 2018 1.625 1.695 1.522 1.660 49,983 +0.14(+9.30%)
Apr 09, 2018 1.558 1.589 1.519 1.519 8,514 -0.07(-4.44%)
Apr 06, 2018 1.589 1.618 1.519 1.589 17,464 +0.00(+0.00%)
Apr 05, 2018 1.589 1.589 1.519 1.589 28,383 +0.04(+2.27%)
Apr 04, 2018 1.554 1.554 1.413 1.554 44,554 +0.00(+0.00%)
Apr 03, 2018 1.625 1.692 1.554 1.554 26,707 -0.04(-2.22%)
Apr 02, 2018 1.801 1.836 1.483 1.589 111,465 -0.18(-10.00%)
Mar 29, 2018 1.766 1.766 1.766 0 -0.22(-11.03%)
Mar 28, 2018 2.225 2.931 1.946 1.985 3,896,065 +0.15(+8.08%)
Mar 26, 2018 1.837 1.837 1.837 70 -0.18(-8.77%)
Mar 23, 2018 1.872 2.013 1.837 2.013 5,100 +0.18(+9.61%)
Mar 22, 2018 1.907 1.907 1.837 1.837 13,418 -0.11(-5.45%)
Mar 21, 2018 1.942 1.950 1.872 1.942 13,623 +0.07(+3.77%)
Mar 20, 2018 1.907 1.942 1.872 1.872 12,308 -0.04(-1.85%)
Mar 19, 2018 1.942 1.978 1.907 1.907 12,717 +0.00(+0.00%)
Mar 16, 2018 2.048 2.048 1.907 1.907 23,195 -0.14(-6.90%)
Mar 15, 2018 1.996 2.363 1.942 2.048 237,712 +0.05(+2.62%)
Mar 14, 2018 1.978 2.006 1.978 1.996 3,257 +0.02(+0.93%)
Mar 13, 2018 1.995 2.010 1.978 1.978 2,286 +0.00(+0.00%)
Mar 12, 2018 1.981 1.981 1.942 1.978 4,497 -0.04(-1.75%)
Mar 09, 2018 2.013 2.013 1.978 2.013 1,840 +0.04(+1.79%)
Mar 08, 2018 2.013 2.013 1.978 1.978 855 -0.11(-5.08%)
Mar 07, 2018 2.048 2.084 2.048 2.084 396 +0.00(+0.00%)
Mar 06, 2018 2.048 2.084 2.048 2.084 312 +0.07(+3.51%)
Mar 05, 2018 1.942 2.048 1.942 2.013 11,243 +0.07(+3.64%)
Mar 02, 2018 2.013 2.048 1.942 1.942 16,133 -0.14(-6.78%)
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.