Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.720 -0.050 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2020 1.490 1.529 1.377 1.399 40,631 -0.13(-8.76%)
Feb 27, 2020 1.582 1.582 1.497 1.533 18,200 -0.04(-2.25%)
Feb 26, 2020 1.533 1.568 1.497 1.568 11,436 +0.04(+2.30%)
Feb 25, 2020 1.540 1.568 1.505 1.533 15,313 +0.01(+0.46%)
Feb 24, 2020 1.587 1.587 1.526 1.526 22,808 -0.06(-4.00%)
Feb 21, 2020 1.618 1.618 1.575 1.589 2,548 -0.04(-2.17%)
Feb 20, 2020 1.660 1.685 1.582 1.625 5,631 -0.05(-2.77%)
Feb 19, 2020 1.596 1.695 1.554 1.671 144,763 +0.15(+9.51%)
Feb 18, 2020 1.569 1.571 1.483 1.526 47,034 -0.05(-3.14%)
Feb 14, 2020 1.610 1.667 1.575 1.575 30,579 -0.04(-2.19%)
Feb 13, 2020 1.610 1.696 1.603 1.610 22,888 -0.05(-3.22%)
Feb 12, 2020 1.716 1.745 1.653 1.664 53,670 -0.05(-3.05%)
Feb 11, 2020 1.709 1.801 1.702 1.716 57,881 -0.00(-0.21%)
Feb 10, 2020 1.732 1.815 1.695 1.720 27,208 -0.00(-0.20%)
Feb 07, 2020 1.716 1.813 1.702 1.724 32,561 +0.03(+1.67%)
Feb 06, 2020 1.801 1.801 1.695 1.695 18,618 -0.04(-2.04%)
Feb 05, 2020 1.801 1.907 1.702 1.731 81,288 -0.02(-1.21%)
Feb 04, 2020 1.829 1.829 1.731 1.752 18,762 -0.01(-0.35%)
Feb 03, 2020 1.794 1.794 1.660 1.758 51,154 +0.09(+5.45%)
Jan 31, 2020 1.787 1.829 1.660 1.667 36,950 -0.16(-8.80%)
Jan 30, 2020 1.898 1.898 1.731 1.828 50,995 -0.01(-0.47%)
Jan 29, 2020 1.964 1.964 1.787 1.837 77,652 -0.08(-4.06%)
Jan 28, 2020 1.942 1.978 1.844 1.914 70,341 +0.07(+3.92%)
Jan 27, 2020 1.728 2.225 1.726 1.842 619,842 +0.11(+6.44%)
Jan 24, 2020 1.811 1.811 1.709 1.731 14,298 +0.02(+1.24%)
Jan 23, 2020 1.702 1.801 1.702 1.709 17,186 -0.01(-0.60%)
Jan 22, 2020 1.745 1.811 1.695 1.720 10,786 +0.01(+0.48%)
Jan 21, 2020 1.674 1.746 1.667 1.712 28,969 +0.01(+0.54%)
Jan 17, 2020 1.738 1.791 1.688 1.702 35,393 -0.06(-3.35%)
Jan 16, 2020 1.752 1.822 1.731 1.761 34,257 +0.01(+0.65%)
Jan 15, 2020 1.872 1.872 1.738 1.750 35,025 -0.11(-6.16%)
Jan 14, 2020 1.872 1.918 1.801 1.865 90,599 -0.01(-0.38%)
Jan 13, 2020 1.738 1.978 1.660 1.872 286,393 +0.14(+8.21%)
Jan 10, 2020 1.745 1.746 1.653 1.730 12,033 +0.07(+4.21%)
Jan 09, 2020 1.646 1.709 1.646 1.660 3,944 -0.01(-0.84%)
Jan 08, 2020 1.737 1.737 1.660 1.674 22,430 -0.01(-0.84%)
Jan 07, 2020 1.651 1.716 1.651 1.688 9,105 -0.05(-2.97%)
Jan 06, 2020 1.653 1.836 1.625 1.740 80,070 +0.08(+4.82%)
Jan 03, 2020 1.596 1.681 1.581 1.660 23,784 +0.06(+3.52%)
Jan 02, 2020 1.592 1.603 1.592 1.603 2,201 +0.01(+0.38%)
Dec 31, 2019 1.639 1.688 1.589 1.597 20,527 -0.04(-2.53%)
Dec 30, 2019 1.624 1.653 1.624 1.639 14,151 -0.06(-3.45%)
Dec 27, 2019 1.603 1.697 1.603 1.697 6,653 +0.09(+5.85%)
Dec 26, 2019 1.646 1.745 1.603 1.603 38,283 -0.01(-0.50%)
Dec 24, 2019 1.568 1.628 1.554 1.611 14,723 +0.04(+2.36%)
Dec 23, 2019 1.755 1.755 1.505 1.574 76,297 -0.13(-7.69%)
Dec 20, 2019 1.682 1.708 1.660 1.705 14,723 +0.01(+0.60%)
Dec 19, 2019 1.709 1.815 1.695 1.695 35,367 -0.03(-1.64%)
Dec 18, 2019 1.657 1.752 1.657 1.724 9,079 +0.01(+0.83%)
Dec 17, 2019 1.713 1.729 1.702 1.709 15,761 -0.02(-1.21%)
Dec 16, 2019 1.705 1.766 1.705 1.730 26,869 +0.03(+1.64%)
Dec 13, 2019 1.801 1.832 1.646 1.702 75,033 -0.08(-4.36%)
Dec 12, 2019 1.646 1.921 1.646 1.780 285,937 +0.12(+7.13%)
Dec 11, 2019 1.646 1.661 1.632 1.661 4,813 +0.03(+1.83%)
Dec 10, 2019 1.639 1.677 1.632 1.632 5,061 -0.04(-2.12%)
Dec 09, 2019 1.667 1.675 1.667 1.667 3,434 -0.03(-1.74%)
Dec 06, 2019 1.688 1.697 1.688 1.697 566 +0.00(+0.08%)
Dec 05, 2019 1.677 1.711 1.676 1.695 5,333 -0.01(-0.83%)
Dec 04, 2019 1.761 1.761 1.667 1.709 5,706 +0.00(+0.00%)
Dec 03, 2019 1.702 1.766 1.674 1.709 13,309 +0.01(+0.41%)
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.