Financial News
Euro Tech Holdings (NQ: CLWT )
1.640
-0.050
(-2.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 27, 2012 | 2.614 | 2.698 | 2.698 | 2.698 | 2,123 | -0.01(-0.52%) |
| Jul 25, 2012 | 2.635 | 2.712 | 2.712 | 2.712 | 4,388 | -0.04(-1.54%) |
| Jul 24, 2012 | 2.720 | 2.790 | 2.635 | 2.755 | 2,984 | -0.02(-0.76%) |
| Jul 19, 2012 | 2.705 | 2.776 | 2.776 | 2.776 | 283 | +0.00(+0.00%) |
| Jul 17, 2012 | 2.776 | 2.776 | 2.776 | 2.776 | 141 | +0.08(+2.88%) |
| Jul 16, 2012 | 2.698 | 2.698 | 2.698 | 2.698 | 141 | -0.11(-4.02%) |
| Jul 11, 2012 | 2.670 | 2.811 | 2.811 | 2.811 | 1,698 | +0.01(+0.25%) |
| Jul 03, 2012 | 2.804 | 2.804 | 2.804 | 2.804 | 141 | -0.04(-1.49%) |
| Jul 02, 2012 | 2.896 | 2.896 | 2.659 | 2.847 | 566 | +0.04(+1.26%) |
| Jun 29, 2012 | 2.677 | 2.811 | 2.677 | 2.811 | 707 | +0.02(+0.76%) |
| Jun 28, 2012 | 2.642 | 2.825 | 2.614 | 2.790 | 1,636 | +0.04(+1.54%) |
| Jun 27, 2012 | 2.811 | 2.811 | 2.628 | 2.748 | 4,671 | +0.00(+0.00%) |
| Jun 26, 2012 | 2.776 | 2.896 | 2.635 | 2.748 | 2,831 | -0.04(-1.52%) |
| Jun 25, 2012 | 2.712 | 2.790 | 2.614 | 2.790 | 2,597 | +0.00(+0.00%) |
| Jun 22, 2012 | 2.712 | 2.790 | 2.712 | 2.790 | 798 | +0.00(+0.00%) |
| Jun 21, 2012 | 2.790 | 2.790 | 2.712 | 2.790 | 462 | +0.00(+0.00%) |
| Jun 20, 2012 | 2.705 | 2.790 | 2.705 | 2.790 | 2,275 | +0.00(+0.00%) |
| Jun 14, 2012 | 2.712 | 2.790 | 2.790 | 2.790 | 1,132 | +0.00(+0.00%) |
| Jun 12, 2012 | 2.649 | 2.790 | 2.790 | 2.790 | 1,840 | -0.01(-0.50%) |
| Jun 10, 2012 | 2.804 | 2.804 | 2.804 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 2.670 | 2.804 | 2.670 | 2.804 | 566 | -0.02(-0.75%) |
| Jun 07, 2012 | 2.656 | 2.825 | 2.649 | 2.825 | 707 | +0.00(+0.00%) |
| Jun 06, 2012 | 2.825 | 2.825 | 2.712 | 2.825 | 1,581 | +0.04(+1.27%) |
| Jun 05, 2012 | 2.635 | 2.825 | 2.557 | 2.790 | 4,821 | -0.08(-2.71%) |
| Jun 01, 2012 | 2.896 | 2.896 | 2.868 | 2.868 | 283 | -0.01(-0.25%) |
| May 31, 2012 | 2.712 | 2.889 | 2.648 | 2.875 | 3,836 | -0.02(-0.73%) |
| May 29, 2012 | 2.712 | 2.896 | 2.896 | 2.896 | 283 | +0.00(+0.00%) |
| May 24, 2012 | 2.896 | 2.896 | 2.896 | 2.896 | 283 | +0.04(+1.49%) |
| May 23, 2012 | 2.832 | 2.924 | 2.592 | 2.854 | 1,105 | -0.08(-2.65%) |
| May 22, 2012 | 2.755 | 2.931 | 2.614 | 2.931 | 1,557 | +0.04(+1.22%) |
| May 21, 2012 | 2.684 | 2.896 | 2.578 | 2.896 | 6,887 | -0.01(-0.24%) |
| May 18, 2012 | 2.931 | 2.931 | 2.677 | 2.903 | 8,048 | -0.05(-1.67%) |
| May 16, 2012 | 2.988 | 2.953 | 2.953 | 2.953 | 15,572 | +0.15(+5.29%) |
| May 15, 2012 | 2.776 | 2.804 | 2.748 | 2.804 | 849 | -0.20(-6.81%) |
| May 11, 2012 | 2.875 | 3.009 | 3.009 | 3.009 | 707 | -0.01(-0.23%) |
| May 10, 2012 | 2.861 | 3.094 | 2.861 | 3.016 | 1,378 | -0.06(-1.84%) |
| May 08, 2012 | 2.938 | 3.073 | 3.073 | 3.073 | 1,840 | -0.01(-0.23%) |
| May 04, 2012 | 2.917 | 3.080 | 3.080 | 3.080 | 4,955 | +0.02(+0.69%) |
| May 03, 2012 | 2.924 | 3.073 | 2.924 | 3.059 | 1,199 | +0.12(+4.09%) |
| May 02, 2012 | 2.889 | 3.059 | 2.825 | 2.938 | 7,524 | +0.04(+1.46%) |
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.
