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 29, 2018 2.790 3.037 2.790 2.825 82,698 +0.00(+0.00%)
Jun 28, 2018 2.825 2.896 2.691 2.825 73,079 -0.04(-1.23%)
Jun 27, 2018 2.931 3.002 2.790 2.861 87,395 -0.14(-4.71%)
Jun 26, 2018 3.143 3.221 2.861 3.002 156,130 -0.07(-2.30%)
Jun 25, 2018 3.285 3.328 3.002 3.073 74,125 -0.14(-4.40%)
Jun 22, 2018 3.355 3.744 3.214 3.214 98,882 -0.18(-5.21%)
Jun 21, 2018 3.532 3.708 3.390 3.390 81,719 -0.28(-7.69%)
Jun 20, 2018 3.532 3.744 3.514 3.673 77,461 +0.18(+5.05%)
Jun 19, 2018 3.814 3.825 3.355 3.496 200,266 -0.35(-9.17%)
Jun 18, 2018 3.885 4.132 3.814 3.850 139,409 -0.07(-1.80%)
Jun 15, 2018 4.273 4.273 3.920 328,746 -0.35(-8.26%)
Jun 14, 2018 4.874 4.874 4.079 4.273 413,631 -0.88(-17.12%)
Jun 13, 2018 5.086 5.298 4.980 5.156 326,873 -0.25(-4.58%)
Jun 12, 2018 5.686 5.895 5.015 5.404 773,283 +0.04(+0.66%)
Jun 11, 2018 4.415 5.651 4.344 5.368 543,411 +0.91(+20.54%)
Jun 08, 2018 4.415 4.803 4.309 4.454 461,661 +0.18(+4.21%)
Jun 07, 2018 4.097 4.344 3.991 4.273 520,953 +0.42(+11.01%)
Jun 06, 2018 3.638 4.026 3.496 3.850 678,060 +0.18(+4.81%)
Jun 05, 2018 3.602 3.708 3.567 3.673 182,515 +0.11(+2.97%)
Jun 04, 2018 3.673 3.673 3.214 3.567 218,727 +0.21(+6.32%)
Jun 01, 2018 4.097 4.132 3.355 3.355 2,888,785 +0.64(+23.38%)
May 31, 2018 2.914 2.914 2.684 2.719 58,629 -0.20(-7.00%)
May 30, 2018 2.861 3.037 2.861 2.924 230,714 +0.13(+4.81%)
May 29, 2018 2.684 2.896 2.649 2.790 139,812 +0.11(+3.95%)
May 25, 2018 2.684 2.684 2.684 0 +0.07(+2.70%)
May 24, 2018 2.755 2.893 2.614 2.614 168,380 -0.07(-2.63%)
May 23, 2018 2.755 2.755 2.614 2.684 74,179 +0.00(+0.00%)
May 22, 2018 2.896 2.896 2.617 2.684 112,347 -0.11(-3.80%)
May 21, 2018 2.614 2.924 2.614 2.790 209,521 +0.18(+6.76%)
May 18, 2018 2.755 2.861 2.614 2.614 145,927 -0.18(-6.33%)
May 17, 2018 2.825 2.931 2.684 2.790 245,142 -0.04(-1.25%)
May 16, 2018 3.108 3.175 2.755 2.825 684,138 -0.35(-11.11%)
May 15, 2018 3.249 4.521 3.037 3.179 11,075,749 +0.93(+41.51%)
May 14, 2018 2.084 2.543 2.066 2.246 390,129 +0.20(+9.66%)
May 11, 2018 2.296 2.307 1.978 2.048 157,408 -0.28(-12.12%)
May 10, 2018 2.437 2.649 2.229 2.331 303,709 +0.09(+3.94%)
May 09, 2018 2.508 2.614 2.225 2.243 150,651 -0.26(-10.56%)
May 08, 2018 2.649 2.677 2.508 2.508 219,941 -0.18(-6.58%)
May 07, 2018 2.790 2.967 2.543 2.684 459,668 -0.15(-5.24%)
May 04, 2018 4.980 5.474 2.479 2.832 3,192,058 -1.23(-30.26%)
May 03, 2018 1.625 5.969 1.625 4.062 10,983,356 +2.47(+155.56%)
May 02, 2018 1.589 1.872 1.522 1.589 154,429 +0.04(+2.27%)
May 01, 2018 1.554 1.554 1.483 1.554 6,955 +0.04(+2.33%)
Apr 30, 2018 1.554 1.618 1.448 1.519 20,332 -0.10(-6.11%)
Apr 27, 2018 1.625 1.653 1.589 1.618 18,500 -0.01(-0.43%)
Apr 26, 2018 1.653 1.660 1.625 1.625 4,283 +0.00(+0.00%)
Apr 25, 2018 1.731 1.731 1.589 1.625 9,617 -0.07(-4.17%)
Apr 24, 2018 1.727 1.727 1.660 1.695 3,564 -0.04(-2.04%)
Apr 23, 2018 1.766 1.766 1.667 1.731 7,320 -0.04(-2.00%)
Apr 20, 2018 1.731 1.766 1.731 1.766 2,120 -0.01(-0.40%)
Apr 19, 2018 1.766 1.798 1.695 1.773 27,292 +0.01(+0.40%)
Apr 18, 2018 1.695 1.766 1.660 1.766 13,702 +0.04(+2.03%)
Apr 17, 2018 1.695 1.766 1.660 1.731 17,024 -0.04(-1.99%)
Apr 16, 2018 1.695 1.766 1.660 1.766 29,846 +0.07(+4.17%)
Apr 13, 2018 1.766 1.766 1.660 1.695 47,004 -0.11(-5.88%)
Apr 12, 2018 1.731 2.013 1.731 1.801 216,038 +0.09(+5.28%)
Apr 11, 2018 1.695 1.837 1.695 1.711 71,549 +0.05(+3.06%)
Apr 10, 2018 1.625 1.695 1.522 1.660 49,983 +0.14(+9.30%)
Apr 09, 2018 1.558 1.589 1.519 1.519 8,514 -0.07(-4.44%)
Apr 06, 2018 1.589 1.618 1.519 1.589 17,464 +0.00(+0.00%)
Apr 05, 2018 1.589 1.589 1.519 1.589 28,383 +0.04(+2.27%)
Apr 04, 2018 1.554 1.554 1.413 1.554 44,554 +0.00(+0.00%)
Apr 03, 2018 1.625 1.692 1.554 1.554 26,707 -0.04(-2.22%)
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.