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 (%)
Jan 29, 2013 2.140 2.324 2.324 2.324 707 +0.00(+0.00%)
Jan 25, 2013 2.324 2.324 2.324 2.324 283 +0.07(+3.13%)
Jan 24, 2013 2.119 2.260 2.119 2.253 7,078 +0.08(+3.91%)
Jan 22, 2013 2.119 2.168 2.168 2.168 20,386 +0.03(+1.44%)
Jan 18, 2013 2.138 2.138 2.138 2.138 179 +0.12(+6.19%)
Jan 17, 2013 2.063 2.119 1.893 2.013 46,881 -0.22(-9.81%)
Jan 16, 2013 2.352 2.352 2.119 2.232 22,708 -0.13(-5.67%)
Jan 15, 2013 2.486 2.486 2.352 2.366 5,604 -0.15(-5.90%)
Jan 14, 2013 2.522 2.522 2.515 2.515 283 +0.01(+0.28%)
Jan 11, 2013 2.564 2.564 2.508 2.508 1,243 -0.02(-0.84%)
Jan 10, 2013 2.536 2.536 2.529 2.529 2,973 -0.02(-0.83%)
Jan 09, 2013 2.550 2.550 2.550 2.550 2,092 +0.02(+0.84%)
Jan 04, 2013 2.649 2.529 2.529 2.529 283 -0.05(-1.92%)
Jan 02, 2013 2.585 2.578 2.578 2.578 1,132 -0.04(-1.35%)
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%)
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.