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 30, 2022 1.136 1.184 1.098 1.184 11,102 +0.03(+2.48%)
Jun 29, 2022 1.194 1.222 1.146 1.155 7,531 -0.08(-6.20%)
Jun 28, 2022 1.222 1.251 1.222 1.232 3,305 +0.00(+0.00%)
Jun 27, 2022 1.232 1.289 1.232 1.232 6,454 -0.02(-1.94%)
Jun 24, 2022 1.232 1.296 1.232 1.256 4,629 -0.03(-2.56%)
Jun 23, 2022 1.232 1.299 1.170 1.289 28,498 +0.05(+3.85%)
Jun 22, 2022 1.117 1.260 1.108 1.241 26,997 +0.12(+11.11%)
Jun 21, 2022 1.136 1.136 1.117 1.117 9,413 -0.01(-0.85%)
Jun 17, 2022 1.121 1.160 1.084 1.127 12,778 +0.01(+1.03%)
Jun 16, 2022 1.136 1.144 1.069 1.115 17,638 -0.08(-6.56%)
Jun 15, 2022 1.174 1.260 1.170 1.194 29,891 +0.02(+1.63%)
Jun 14, 2022 1.375 1.375 1.146 1.174 48,891 -0.20(-14.58%)
Jun 13, 2022 1.547 1.547 1.203 1.375 67,603 -0.17(-11.11%)
Jun 10, 2022 1.671 1.728 1.489 1.547 134,898 -0.07(-4.14%)
Jun 09, 2022 1.586 1.724 1.521 1.614 150,378 +0.03(+1.72%)
Jun 08, 2022 1.540 1.651 1.498 1.586 130,449 +0.05(+3.02%)
Jun 07, 2022 1.540 1.632 1.461 1.540 119,112 +0.00(+0.02%)
Jun 06, 2022 1.567 1.568 1.512 1.540 5,489 +0.02(+1.19%)
Jun 03, 2022 1.595 1.595 1.521 1.521 7,090 -0.09(-5.71%)
Jun 02, 2022 1.568 1.623 1.568 1.614 44,771 +0.05(+2.94%)
Jun 01, 2022 1.485 1.651 1.483 1.568 71,514 +0.09(+6.25%)
May 31, 2022 1.448 1.485 1.425 1.475 9,460 +0.06(+3.88%)
May 27, 2022 1.411 1.420 1.411 1.420 2,533 -0.03(-1.89%)
May 26, 2022 1.411 1.457 1.402 1.448 4,193 +0.04(+2.61%)
May 25, 2022 1.411 1.420 1.402 1.411 771 -0.01(-0.65%)
May 24, 2022 1.383 1.429 1.383 1.420 2,950 +0.00(+0.00%)
May 23, 2022 1.402 1.420 1.383 1.420 3,327 -0.02(-1.28%)
May 20, 2022 1.411 1.457 1.411 1.438 29,682 +0.02(+1.63%)
May 19, 2022 1.346 1.425 1.337 1.415 10,520 +0.07(+5.14%)
May 18, 2022 1.417 1.417 1.346 1.346 5,360 -0.02(-1.35%)
May 17, 2022 1.402 1.420 1.365 1.365 3,794 -0.04(-2.63%)
May 16, 2022 1.300 1.402 1.263 1.402 37,953 +0.11(+8.57%)
May 13, 2022 1.208 1.300 1.207 1.291 11,637 +0.10(+8.53%)
May 12, 2022 1.217 1.254 1.176 1.189 5,980 +0.03(+2.38%)
May 11, 2022 1.263 1.309 1.162 1.162 29,466 -0.10(-8.03%)
May 10, 2022 1.254 1.328 1.254 1.263 8,785 -0.06(-4.86%)
May 09, 2022 1.291 1.332 1.272 1.328 26,358 +0.03(+2.13%)
May 06, 2022 1.272 1.328 1.264 1.300 3,569 +0.00(+0.00%)
May 05, 2022 1.286 1.337 1.254 1.300 12,412 -0.03(-2.08%)
May 04, 2022 1.309 1.346 1.240 1.328 14,215 +0.06(+4.35%)
May 03, 2022 1.254 1.298 1.221 1.272 4,469 -0.04(-2.82%)
May 02, 2022 1.217 1.309 1.208 1.309 1,972 +0.09(+7.58%)
Apr 29, 2022 1.236 1.272 1.217 1.217 2,942 -0.01(-0.75%)
Apr 28, 2022 1.236 1.282 1.226 1.226 5,082 -0.02(-1.48%)
Apr 27, 2022 1.213 1.261 1.171 1.245 8,731 +0.03(+2.27%)
Apr 26, 2022 1.245 1.254 1.199 1.217 4,622 -0.06(-4.35%)
Apr 25, 2022 1.319 1.346 1.236 1.272 12,515 -0.09(-6.76%)
Apr 22, 2022 1.374 1.392 1.319 1.365 8,456 -0.04(-2.63%)
Apr 21, 2022 1.438 1.438 1.365 1.402 1,701 +0.03(+2.01%)
Apr 20, 2022 1.388 1.438 1.374 1.374 6,933 -0.02(-1.32%)
Apr 19, 2022 1.448 1.448 1.374 1.392 2,390 -0.05(-3.50%)
Apr 18, 2022 1.392 1.448 1.374 1.443 39,095 +0.00(+0.31%)
Apr 14, 2022 1.420 1.475 1.374 1.438 53,676 +0.05(+3.30%)
Apr 13, 2022 1.411 1.429 1.392 1.392 18,473 -0.04(-2.58%)
Apr 12, 2022 1.402 1.522 1.392 1.429 109,455 +0.02(+1.65%)
Apr 11, 2022 1.475 1.475 1.365 1.406 22,564 -0.09(-5.87%)
Apr 08, 2022 1.485 1.577 1.420 1.494 38,798 +0.03(+1.89%)
Apr 07, 2022 1.392 1.521 1.392 1.466 11,198 +0.07(+5.30%)
Apr 06, 2022 1.475 1.531 1.383 1.392 21,231 -0.08(-5.63%)
Apr 05, 2022 1.494 1.517 1.450 1.475 19,676 +0.00(+0.00%)
Apr 04, 2022 1.374 1.586 1.374 1.475 69,381 +0.17(+12.68%)
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.