Euro Tech Holdings (NQ: CLWT )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2013 1.942 1.935 1.935 1.935 1,274 +0.07(+3.79%)
Jun 25, 2013 1.865 1.865 1.865 1.865 0 -0.07(-3.65%)
Jun 24, 2013 1.872 1.935 1.935 1.935 0 -0.00(-0.00%)
Jun 21, 2013 1.865 1.935 1.865 1.935 2,689 +0.06(+3.39%)
Jun 20, 2013 1.872 1.872 1.872 1.872 0 -0.07(-3.63%)
Jun 14, 2013 1.907 1.942 1.942 1.942 5,662 -0.02(-1.08%)
Jun 13, 2013 1.907 1.964 1.907 1.964 1,223 +0.02(+1.09%)
Jun 12, 2013 1.942 1.942 1.942 1.942 141 +0.00(+0.00%)
Jun 11, 2013 1.865 1.942 1.865 1.942 1,475 -0.06(-2.83%)
Jun 07, 2013 1.907 1.999 1.999 1.999 1,557 -0.01(-0.35%)
Jun 06, 2013 2.006 2.006 2.006 2.006 0 +0.03(+1.43%)
Jun 05, 2013 1.921 1.999 1.921 1.978 0 -0.04(-2.10%)
May 31, 2013 2.020 2.020 2.020 2.020 2,123 +0.06(+3.25%)
May 30, 2013 2.126 2.126 1.957 1.957 0 +0.04(+2.21%)
May 29, 2013 2.034 2.034 1.914 1.914 283 -0.09(-4.38%)
May 28, 2013 2.041 2.147 1.942 2.002 8,777 -0.03(-1.25%)
May 24, 2013 1.928 2.027 1.914 2.027 0 -0.04(-2.05%)
May 23, 2013 1.914 2.084 1.907 2.070 0 +0.06(+3.17%)
May 22, 2013 1.971 2.331 1.971 2.006 0 +0.04(+1.79%)
May 21, 2013 1.907 1.971 1.907 1.971 0 +0.00(+0.00%)
May 20, 2013 1.815 1.971 1.781 1.971 0 +0.03(+1.31%)
May 17, 2013 1.886 1.945 1.851 1.945 0 -0.05(-2.43%)
May 16, 2013 1.872 1.994 1.872 1.994 283 -0.03(-1.65%)
May 10, 2013 1.957 2.027 2.027 2.027 4,105 +0.00(+0.00%)
May 09, 2013 1.978 2.027 1.978 2.027 0 +0.11(+5.47%)
May 08, 2013 1.922 1.922 1.922 1.922 0 -0.11(-5.19%)
May 03, 2013 1.935 2.027 2.027 2.027 707 +0.02(+1.06%)
Apr 29, 2013 2.006 2.006 2.006 2.006 3,539 -0.10(-4.70%)
Apr 26, 2013 1.914 2.105 1.907 2.105 2,151 +0.06(+2.72%)
Apr 25, 2013 2.119 2.119 1.935 2.049 1,982 -0.06(-2.98%)
Apr 24, 2013 2.119 2.119 2.112 2.112 0 -0.01(-0.33%)
Apr 19, 2013 2.119 2.119 2.119 2.119 0 +0.01(+0.67%)
Apr 18, 2013 2.105 2.105 2.105 2.105 1,217 +0.06(+2.76%)
Apr 17, 2013 1.964 2.055 1.964 2.048 11,770 +0.08(+4.32%)
Apr 16, 2013 1.780 1.967 1.780 1.964 610 +0.06(+2.96%)
Apr 15, 2013 1.731 1.907 1.731 1.907 318 -0.03(-1.46%)
Apr 12, 2013 1.695 1.942 1.695 1.935 7,067 +0.11(+5.79%)
Apr 11, 2013 1.865 1.865 1.695 1.829 2,518 -0.15(-7.50%)
Apr 08, 2013 2.027 1.978 1.978 1.978 3,256 -0.02(-1.18%)
Apr 05, 2013 1.950 2.001 1.928 2.001 2,688 +0.05(+2.44%)
Apr 04, 2013 1.954 1.954 1.954 1.954 141 -0.07(-3.29%)
Apr 03, 2013 2.020 2.020 2.020 2.020 141 +0.03(+1.27%)
Apr 02, 2013 1.999 1.999 1.995 1.995 530 -0.09(-4.24%)
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.