Euro Tech Holdings (NQ: CLWT )
1.730
+0.010
(+0.58%)
Streaming Delayed Price
Updated: 11:09 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2013 | 1.903 | 1.941 | 1.941 | 1.941 | 5,010 | +0.00(+0.00%) |
| Mar 26, 2013 | 1.820 | 1.941 | 1.756 | 1.941 | 16,123 | +0.01(+0.33%) |
| Mar 25, 2013 | 2.044 | 2.107 | 1.756 | 1.935 | 24,161 | -0.03(-1.62%) |
| Mar 22, 2013 | 1.705 | 1.967 | 1.705 | 1.967 | 645 | -0.05(-2.53%) |
| Mar 21, 2013 | 1.750 | 2.018 | 1.686 | 2.018 | 3,288 | +0.27(+15.75%) |
| Mar 20, 2013 | 1.846 | 1.846 | 1.743 | 1.743 | 3,523 | -0.08(-4.55%) |
| Mar 19, 2013 | 1.846 | 1.846 | 1.686 | 1.826 | 21,140 | -0.27(-13.07%) |
| Mar 13, 2013 | 1.948 | 2.101 | 2.101 | 2.101 | 2,661 | +0.15(+7.87%) |
| Mar 12, 2013 | 1.941 | 1.948 | 1.941 | 1.948 | 782 | +0.14(+7.77%) |
| Mar 08, 2013 | 1.795 | 1.807 | 1.807 | 1.807 | 4,854 | -0.03(-1.39%) |
| Mar 07, 2013 | 1.775 | 1.948 | 1.775 | 1.833 | 8,737 | +0.02(+1.06%) |
| Mar 04, 2013 | 1.814 | 1.814 | 1.814 | 1.814 | 469 | +0.00(+0.00%) |
| Mar 01, 2013 | 1.801 | 1.814 | 1.801 | 1.814 | 1,550 | +0.01(+0.35%) |
| Feb 26, 2013 | 1.807 | 1.807 | 1.807 | 1.807 | 0 | +0.06(+3.28%) |
| Feb 22, 2013 | 1.788 | 1.788 | 1.673 | 1.750 | 939 | +0.02(+1.11%) |
| Feb 21, 2013 | 1.756 | 1.756 | 1.712 | 1.731 | 3,069 | -0.12(-6.55%) |
| Feb 20, 2013 | 1.852 | 1.852 | 1.852 | 1.852 | 156 | +0.04(+2.47%) |
| Feb 15, 2013 | 1.846 | 1.807 | 1.807 | 1.807 | 5,010 | -0.13(-6.91%) |
| Feb 14, 2013 | 1.852 | 1.941 | 1.839 | 1.941 | 3,758 | +0.06(+3.40%) |
| Feb 13, 2013 | 1.878 | 1.878 | 1.878 | 1.878 | 283 | -0.08(-3.92%) |
| Feb 12, 2013 | 1.954 | 1.954 | 1.954 | 1.954 | 313 | +0.10(+5.16%) |
| Feb 08, 2013 | 1.852 | 1.858 | 1.858 | 1.858 | 782 | -0.01(-0.34%) |
| Feb 05, 2013 | 1.967 | 1.865 | 1.865 | 1.865 | 1,252 | +0.00(+0.00%) |
| Feb 04, 2013 | 1.980 | 1.980 | 1.839 | 1.865 | 532 | -0.24(-11.25%) |
| Jan 29, 2013 | 1.935 | 2.101 | 2.101 | 2.101 | 782 | +0.00(+0.00%) |
| Jan 25, 2013 | 2.101 | 2.101 | 2.101 | 2.101 | 313 | +0.06(+3.13%) |
| Jan 24, 2013 | 1.916 | 2.044 | 1.916 | 2.037 | 7,829 | +0.08(+3.91%) |
| Jan 22, 2013 | 1.916 | 1.961 | 1.961 | 1.961 | 22,548 | +0.03(+1.44%) |
| Jan 18, 2013 | 1.933 | 1.933 | 1.933 | 1.933 | 198 | +0.11(+6.19%) |
| Jan 17, 2013 | 1.865 | 1.916 | 1.712 | 1.820 | 51,853 | -0.20(-9.81%) |
| Jan 16, 2013 | 2.127 | 2.127 | 1.916 | 2.018 | 25,116 | -0.12(-5.67%) |
| Jan 15, 2013 | 2.248 | 2.248 | 2.127 | 2.139 | 6,199 | -0.13(-5.90%) |
| Jan 14, 2013 | 2.280 | 2.280 | 2.273 | 2.273 | 313 | +0.01(+0.28%) |
| Jan 11, 2013 | 2.318 | 2.318 | 2.267 | 2.267 | 1,374 | -0.02(-0.84%) |
| Jan 10, 2013 | 2.293 | 2.293 | 2.286 | 2.286 | 3,288 | -0.02(-0.83%) |
| Jan 09, 2013 | 2.305 | 2.305 | 2.305 | 2.305 | 2,314 | +0.02(+0.84%) |
| Jan 04, 2013 | 2.395 | 2.286 | 2.286 | 2.286 | 313 | -0.04(-1.92%) |
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.
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.