Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.825 2.918 2.698 2.698 9,343 -0.16(-5.68%)
May 30, 2019 2.698 2.889 2.698 2.861 50,037 +0.14(+5.19%)
May 29, 2019 2.719 2.775 2.684 2.719 8,623 -0.01(-0.26%)
May 28, 2019 2.712 2.727 2.649 2.727 11,321 +0.08(+2.93%)
May 24, 2019 2.698 2.811 2.635 2.649 9,202 -0.08(-2.85%)
May 23, 2019 2.733 2.818 2.688 2.727 14,194 -0.04(-1.53%)
May 22, 2019 2.614 2.804 2.614 2.769 17,570 +0.12(+4.53%)
May 21, 2019 2.776 2.868 2.649 2.649 31,317 -0.18(-6.25%)
May 20, 2019 3.001 3.009 2.734 2.825 20,846 -0.19(-6.32%)
May 17, 2019 3.133 3.133 2.917 3.016 17,130 -0.15(-4.69%)
May 16, 2019 3.164 3.164 2.988 3.164 2,143 +0.13(+4.43%)
May 15, 2019 3.016 3.092 2.931 3.030 15,176 +0.06(+2.14%)
May 14, 2019 3.200 3.214 2.924 2.967 82,450 -0.21(-6.67%)
May 13, 2019 3.214 3.313 2.967 3.179 103,827 -0.10(-3.02%)
May 10, 2019 3.292 3.371 3.207 3.277 29,871 -0.04(-1.28%)
May 09, 2019 3.306 3.362 3.179 3.320 40,387 -0.07(-2.08%)
May 08, 2019 3.129 3.426 3.108 3.390 138,688 +0.26(+8.35%)
May 07, 2019 3.157 3.157 3.066 3.129 22,398 -0.01(-0.23%)
May 06, 2019 3.059 3.157 2.953 3.136 35,950 -0.02(-0.67%)
May 03, 2019 3.073 3.179 3.066 3.157 38,790 +0.09(+3.00%)
May 02, 2019 2.974 3.073 2.858 3.066 125,574 +0.08(+2.60%)
May 01, 2019 2.988 3.200 2.974 2.988 131,796 -0.01(-0.47%)
Apr 30, 2019 3.087 3.348 3.002 3.002 133,194 -0.15(-4.71%)
Apr 29, 2019 3.313 3.313 3.122 3.150 42,730 -0.16(-4.90%)
Apr 26, 2019 3.383 3.383 3.157 3.313 54,646 +0.08(+2.34%)
Apr 25, 2019 3.277 3.390 3.186 3.237 41,710 -0.10(-2.91%)
Apr 24, 2019 3.164 3.495 3.150 3.334 232,106 +0.18(+5.59%)
Apr 23, 2019 3.016 3.207 3.016 3.157 150,570 +0.08(+2.76%)
Apr 22, 2019 3.129 3.277 2.896 3.073 205,847 -0.08(-2.47%)
Apr 18, 2019 3.023 3.179 2.960 3.150 172,293 +0.13(+4.21%)
Apr 17, 2019 3.087 3.320 2.953 3.023 182,655 -0.02(-0.70%)
Apr 16, 2019 2.988 3.094 2.938 3.044 118,197 +0.00(+0.00%)
Apr 15, 2019 3.362 3.362 2.932 3.044 109,463 -0.32(-9.45%)
Apr 12, 2019 3.362 3.744 3.136 3.362 378,281 -0.04(-1.24%)
Apr 11, 2019 3.395 3.560 3.265 3.405 136,815 +0.01(+0.21%)
Apr 10, 2019 3.390 3.461 3.256 3.398 182,666 -0.06(-1.84%)
Apr 09, 2019 3.482 3.574 3.461 3.461 154,723 -0.18(-4.85%)
Apr 08, 2019 3.659 3.864 3.567 3.638 283,154 -0.52(-12.56%)
Apr 05, 2019 4.062 4.591 3.956 4.160 2,630,697 +0.32(+8.47%)
Apr 04, 2019 3.631 3.977 3.433 3.835 824,756 +0.30(+8.60%)
Apr 03, 2019 3.666 4.040 3.532 3.532 300,182 -0.16(-4.40%)
Apr 02, 2019 3.652 4.238 3.539 3.694 708,807 -0.01(-0.38%)
Apr 01, 2019 3.857 4.365 3.581 3.708 525,083 -0.17(-4.37%)
Mar 29, 2019 4.054 4.612 3.744 3.878 2,263,034 -0.96(-19.85%)
Mar 28, 2019 5.488 8.286 4.252 4.839 24,648,624 +2.48(+105.09%)
Mar 27, 2019 2.225 2.366 2.197 2.359 125,571 +0.16(+7.39%)
Mar 26, 2019 2.176 2.204 2.140 2.197 15,203 +0.01(+0.65%)
Mar 25, 2019 2.152 2.243 2.152 2.183 5,185 +0.03(+1.31%)
Mar 22, 2019 2.225 2.255 2.140 2.154 32,703 -0.11(-4.69%)
Mar 21, 2019 2.331 2.331 2.253 2.260 16,058 -0.10(-4.19%)
Mar 20, 2019 2.296 2.416 2.225 2.359 33,130 +0.06(+2.39%)
Mar 19, 2019 2.416 2.444 2.296 2.304 18,533 -0.10(-4.34%)
Mar 18, 2019 2.383 2.472 2.383 2.409 2,471 +0.01(+0.59%)
Mar 15, 2019 2.345 2.543 2.338 2.395 3,397 +0.02(+0.79%)
Mar 14, 2019 2.416 2.529 2.338 2.376 53,144 -0.08(-3.35%)
Mar 13, 2019 2.402 2.472 2.402 2.458 9,922 +0.06(+2.35%)
Mar 12, 2019 2.402 2.435 2.395 2.402 10,009 +0.06(+2.72%)
Mar 11, 2019 2.515 2.515 2.338 2.338 29,877 -0.22(-8.56%)
Mar 08, 2019 2.331 2.578 2.317 2.557 255,679 +0.15(+6.16%)
Mar 07, 2019 2.427 2.427 2.324 2.409 1,843 +0.00(+0.00%)
Mar 06, 2019 2.317 2.409 2.232 2.409 11,078 +0.04(+1.90%)
Mar 05, 2019 2.437 2.437 2.267 2.364 24,172 +0.05(+2.02%)
Mar 04, 2019 2.274 2.359 2.253 2.317 39,157 +0.12(+5.47%)
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.