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 (%)
Nov 30, 2016 2.076 2.299 2.076 2.299 15,345 +0.13(+5.88%)
Nov 29, 2016 2.171 2.203 1.980 2.171 5,787 -0.06(-2.86%)
Nov 28, 2016 2.235 2.235 2.171 2.235 472 +0.06(+2.94%)
Nov 25, 2016 2.267 2.267 2.171 2.171 469 -0.06(-2.86%)
Nov 23, 2016 2.235 2.235 2.235 0 +0.00(+0.00%)
Nov 22, 2016 2.171 2.317 2.171 2.235 16,671 +0.13(+6.06%)
Nov 21, 2016 2.331 2.331 2.107 2.107 15,013 -0.22(-9.59%)
Nov 18, 2016 2.267 2.609 2.171 2.331 90,722 +0.06(+2.82%)
Nov 17, 2016 2.235 2.395 1.948 2.267 102,018 +0.06(+2.90%)
Nov 16, 2016 1.852 2.267 1.820 2.203 104,589 +0.29(+15.00%)
Nov 15, 2016 1.948 1.948 1.727 1.916 17,356 +0.16(+9.09%)
Nov 14, 2016 1.820 1.948 1.660 1.756 31,087 -0.16(-8.33%)
Nov 11, 2016 1.916 1.916 1.820 1.916 1,619 +0.00(+0.00%)
Nov 10, 2016 1.724 1.948 1.692 1.916 8,061 +0.13(+7.14%)
Nov 09, 2016 1.692 1.788 1.692 1.788 2,214 +0.00(+0.00%)
Nov 08, 2016 1.756 1.788 1.660 1.788 2,063 +0.00(+0.00%)
Nov 07, 2016 1.606 1.788 1.565 1.788 6,286 +0.10(+5.66%)
Nov 04, 2016 1.597 1.692 1.506 1.692 8,004 +0.00(+0.00%)
Nov 03, 2016 1.597 1.692 1.597 1.692 8,064 +0.00(+0.00%)
Nov 02, 2016 1.692 1.692 1.692 1.692 191 +0.03(+1.92%)
Nov 01, 2016 1.628 1.660 1.628 1.660 1,565 +0.01(+0.39%)
Oct 28, 2016 1.654 1.654 1.654 54 -0.02(-1.15%)
Oct 27, 2016 1.672 1.683 1.616 1.673 2,309 -0.04(-2.60%)
Oct 26, 2016 1.692 1.743 1.613 1.718 59,639 -0.03(-1.82%)
Oct 25, 2016 1.743 1.775 1.618 1.750 45,299 +0.01(+0.37%)
Oct 24, 2016 1.628 1.987 1.628 1.743 261,568 +0.11(+7.06%)
Oct 21, 2016 1.637 1.673 1.552 1.628 35,395 -0.06(-3.41%)
Oct 20, 2016 1.641 1.699 1.565 1.686 19,648 +0.04(+2.72%)
Oct 19, 2016 1.680 1.775 1.539 1.641 28,315 -0.08(-4.81%)
Oct 18, 2016 1.712 1.763 1.628 1.724 23,671 -0.06(-3.57%)
Oct 17, 2016 1.705 1.839 1.609 1.788 19,337 -0.03(-1.76%)
Oct 14, 2016 1.807 1.826 1.724 1.820 1,053 -0.01(-0.70%)
Oct 13, 2016 1.801 1.839 1.756 1.833 5,798 -0.01(-0.35%)
Oct 12, 2016 1.837 1.839 1.731 1.839 13,679 +0.00(+0.23%)
Oct 11, 2016 1.820 1.852 1.788 1.835 13,012 +0.01(+0.82%)
Oct 10, 2016 1.820 1.820 1.820 1.820 3,758 -0.01(-0.70%)
Oct 06, 2016 1.852 1.833 1.833 1.833 2,661 -0.01(-0.35%)
Oct 04, 2016 1.814 1.839 1.839 1.839 9,238 +0.01(+0.70%)
Oct 03, 2016 1.852 1.852 1.814 1.826 4,099 -0.06(-3.05%)
Sep 30, 2016 1.852 1.897 1.852 1.884 11,744 -0.03(-1.34%)
Sep 29, 2016 1.929 1.929 1.884 1.909 23,939 +0.04(+2.40%)
Sep 28, 2016 1.878 1.909 1.814 1.865 39,337 -0.01(-0.34%)
Sep 27, 2016 1.890 1.999 1.858 1.871 49,503 -0.02(-1.01%)
Sep 26, 2016 1.948 1.973 1.852 1.890 34,136 -0.01(-0.34%)
Sep 23, 2016 1.929 1.929 1.860 1.897 5,043 -0.01(-0.67%)
Sep 22, 2016 1.980 2.018 1.846 1.909 49,785 -0.01(-0.33%)
Sep 21, 2016 1.903 1.941 1.820 1.916 72,847 +0.05(+2.74%)
Sep 20, 2016 1.897 1.973 1.859 1.865 20,992 -0.05(-2.67%)
Sep 19, 2016 1.954 1.954 1.858 1.916 33,359 +0.06(+3.45%)
Sep 16, 2016 1.858 2.050 1.814 1.852 135,733 -0.06(-3.01%)
Sep 15, 2016 1.929 1.929 1.865 1.909 18,981 +0.01(+0.34%)
Sep 14, 2016 1.903 1.971 1.890 1.903 18,458 -0.03(-1.32%)
Sep 13, 2016 1.871 2.076 1.871 1.929 28,239 -0.04(-2.27%)
Sep 12, 2016 1.890 1.980 1.858 1.973 6,052 +0.06(+3.00%)
Sep 09, 2016 2.012 2.013 1.852 1.916 6,736 -0.13(-6.25%)
Sep 08, 2016 1.890 2.184 1.890 2.044 67,991 +0.11(+5.93%)
Sep 07, 2016 1.922 1.948 1.807 1.929 16,162 +0.07(+3.81%)
Sep 06, 2016 1.967 2.005 1.858 1.858 22,979 -0.10(-4.90%)
Sep 02, 2016 1.961 1.954 1.954 1.954 15,032 +0.04(+2.00%)
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.