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

Euro Tech Holdings (NQ: CLWT )

1.830 +0.080 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2020 2.008 2.052 1.986 1.986 5,956 +0.02(+1.13%)
May 28, 2020 2.095 2.095 1.938 1.964 44,800 -0.03(-1.32%)
May 27, 2020 1.956 2.087 1.929 1.990 32,893 -0.08(-3.80%)
May 26, 2020 1.938 2.095 1.877 2.069 84,576 +0.13(+6.76%)
May 22, 2020 1.860 1.938 1.851 1.938 8,247 +0.01(+0.57%)
May 21, 2020 1.877 1.973 1.842 1.927 9,120 +0.02(+1.02%)
May 20, 2020 1.887 2.078 1.851 1.908 63,591 +0.01(+0.69%)
May 19, 2020 1.886 1.964 1.868 1.894 2,404 -0.02(-0.91%)
May 18, 2020 1.921 1.947 1.877 1.912 5,521 -0.01(-0.45%)
May 15, 2020 1.912 1.921 1.877 1.921 6,643 +0.08(+4.27%)
May 14, 2020 1.825 1.868 1.764 1.842 19,146 -0.01(-0.47%)
May 13, 2020 1.929 1.938 1.842 1.851 15,077 -0.07(-3.64%)
May 12, 2020 2.008 2.025 1.921 1.921 18,670 -0.12(-5.98%)
May 11, 2020 2.025 2.113 1.990 2.043 12,441 +0.03(+1.74%)
May 08, 2020 1.894 2.174 1.886 2.008 183,042 +0.10(+5.02%)
May 07, 2020 1.860 1.921 1.860 1.912 5,147 +0.05(+2.82%)
May 06, 2020 1.851 1.931 1.798 1.860 27,241 -0.03(-1.75%)
May 05, 2020 2.008 2.008 1.841 1.893 6,086 +0.01(+0.37%)
May 04, 2020 1.833 2.008 1.798 1.886 39,117 +0.03(+1.40%)
May 01, 2020 1.897 1.947 1.807 1.860 19,128 -0.06(-3.18%)
Apr 30, 2020 1.903 1.925 1.868 1.921 12,404 +0.02(+0.92%)
Apr 29, 2020 1.964 2.095 1.851 1.903 44,192 -0.06(-3.11%)
Apr 28, 2020 1.886 2.153 1.877 1.964 88,884 -0.07(-3.23%)
Apr 27, 2020 1.912 2.052 1.886 2.030 159,132 +0.14(+7.14%)
Apr 24, 2020 1.807 1.894 1.807 1.894 2,863 +0.04(+2.36%)
Apr 23, 2020 1.830 1.868 1.798 1.851 10,299 -0.05(-2.70%)
Apr 22, 2020 1.809 1.912 1.809 1.902 4,782 -0.01(-0.51%)
Apr 21, 2020 1.833 1.921 1.781 1.912 14,872 +0.08(+4.29%)
Apr 20, 2020 1.746 1.833 1.702 1.833 14,573 +0.04(+2.44%)
Apr 17, 2020 1.833 1.868 1.650 1.790 13,287 -0.08(-4.21%)
Apr 16, 2020 1.868 1.921 1.790 1.868 5,325 +0.07(+3.88%)
Apr 15, 2020 1.886 1.886 1.798 1.798 20,677 -0.09(-4.63%)
Apr 14, 2020 1.825 1.903 1.816 1.886 17,863 -0.03(-1.37%)
Apr 13, 2020 1.781 2.007 1.764 1.912 152,666 +0.12(+6.94%)
Apr 09, 2020 1.702 1.807 1.676 1.788 5,841 +0.09(+5.02%)
Apr 08, 2020 1.764 1.790 1.702 1.702 7,243 -0.04(-2.02%)
Apr 07, 2020 1.725 1.764 1.624 1.737 13,255 -0.03(-1.48%)
Apr 06, 2020 1.833 1.833 1.624 1.764 11,755 -0.04(-2.42%)
Apr 03, 2020 1.711 1.807 1.615 1.807 9,621 +0.09(+5.08%)
Apr 02, 2020 1.921 1.921 1.702 1.720 23,937 -0.20(-10.45%)
Apr 01, 2020 1.755 1.982 1.737 1.921 171,685 +0.21(+12.24%)
Mar 31, 2020 1.737 1.746 1.596 1.711 34,478 +0.08(+4.81%)
Mar 30, 2020 1.659 1.720 1.633 1.633 11,179 -0.06(-3.60%)
Mar 27, 2020 1.624 1.694 1.615 1.694 6,872 -0.01(-0.51%)
Mar 26, 2020 1.589 1.702 1.589 1.702 7,556 +0.05(+3.17%)
Mar 25, 2020 1.615 1.659 1.563 1.650 17,181 +0.08(+4.97%)
Mar 24, 2020 1.537 1.625 1.528 1.572 6,572 +0.00(+0.03%)
Mar 23, 2020 1.746 1.746 1.510 1.571 16,477 -0.18(-10.44%)
Mar 20, 2020 1.790 1.860 1.746 1.755 8,132 -0.03(-1.49%)
Mar 19, 2020 1.990 1.990 1.755 1.781 29,523 +0.23(+14.62%)
Mar 18, 2020 1.469 1.603 1.448 1.554 30,040 +0.09(+6.03%)
Mar 17, 2020 1.413 1.554 1.413 1.466 49,734 +0.05(+3.74%)
Mar 16, 2020 1.384 1.497 1.377 1.413 16,239 +0.06(+4.17%)
Mar 13, 2020 1.533 1.533 1.356 1.356 54,505 -0.14(-9.43%)
Mar 12, 2020 1.490 1.561 1.490 1.497 26,727 +0.01(+0.47%)
Mar 11, 2020 1.603 1.603 1.490 1.490 16,992 -0.06(-4.06%)
Mar 10, 2020 1.483 1.571 1.483 1.554 30,193 +0.11(+7.29%)
Mar 09, 2020 1.596 1.596 1.351 1.448 44,770 +0.06(+4.06%)
Mar 06, 2020 1.392 1.476 1.377 1.392 14,015 -0.02(-1.50%)
Mar 05, 2020 1.406 1.476 1.399 1.413 16,202 -0.08(-5.66%)
Mar 04, 2020 1.448 1.497 1.413 1.497 8,637 +0.00(+0.00%)
Mar 03, 2020 1.476 1.540 1.476 1.497 1,949 +0.10(+7.07%)
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.