Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.400 1.420 1.371 1.408 5,548 -0.01(-0.81%)
Feb 25, 2022 1.346 1.492 1.386 1.420 44,956 +0.07(+5.00%)
Feb 24, 2022 1.178 1.352 1.140 1.352 102,168 +0.10(+7.69%)
Feb 23, 2022 1.362 1.497 1.255 1.255 468,776 -0.02(-1.51%)
Feb 22, 2022 1.265 1.357 1.265 1.275 26,895 +0.01(+0.76%)
Feb 18, 2022 1.265 0 -0.30(-19.38%)
Feb 17, 2022 1.627 1.633 1.564 1.569 11,859 -0.08(-4.81%)
Feb 16, 2022 1.671 1.690 1.566 1.649 56,318 -0.00(-0.16%)
Feb 15, 2022 1.584 1.661 1.584 1.651 49,432 +0.06(+3.94%)
Feb 14, 2022 1.603 1.651 1.564 1.589 8,824 -0.07(-4.36%)
Feb 11, 2022 1.661 1.700 1.600 1.661 27,266 +0.00(+0.00%)
Feb 10, 2022 1.632 1.671 1.613 1.661 27,546 +0.03(+1.78%)
Feb 09, 2022 1.622 1.651 1.594 1.632 29,197 +0.00(+0.00%)
Feb 08, 2022 1.690 1.700 1.613 1.632 62,973 +0.02(+1.20%)
Feb 07, 2022 1.564 1.661 1.564 1.613 98,346 +0.02(+1.21%)
Feb 04, 2022 1.555 1.593 1.526 1.593 16,775 -0.03(-1.79%)
Feb 03, 2022 1.642 1.535 1.622 42,269 -0.03(-1.75%)
Feb 02, 2022 1.564 1.758 1.564 1.651 68,698 +0.08(+4.91%)
Feb 01, 2022 1.497 1.584 1.497 1.574 36,537 +0.07(+4.49%)
Jan 31, 2022 1.526 1.473 1.507 8,615 -0.02(-1.27%)
Jan 28, 2022 1.564 1.677 1.507 1.526 14,275 -0.06(-3.95%)
Jan 27, 2022 1.584 1.690 1.564 1.589 41,651 -0.00(-0.30%)
Jan 26, 2022 1.632 1.632 1.584 1.593 11,088 -0.04(-2.37%)
Jan 25, 2022 1.671 1.680 1.593 1.632 37,934 +0.03(+2.11%)
Jan 24, 2022 1.603 1.709 1.487 1.598 68,323 -0.72(-31.04%)
Jan 21, 2022 2.395 2.395 2.289 2.318 5,103 +0.01(+0.42%)
Jan 20, 2022 2.318 2.366 2.308 2.308 3,629 +0.07(+3.02%)
Jan 19, 2022 2.318 2.482 2.221 2.240 66,272 -0.08(-3.33%)
Jan 18, 2022 2.308 2.376 2.221 2.318 18,519 +0.02(+0.84%)
Jan 14, 2022 2.298 0 -0.18(-7.39%)
Jan 13, 2022 2.549 2.578 2.434 2.482 5,558 -0.11(-4.10%)
Jan 12, 2022 2.627 2.623 2.530 2.588 18,911 +0.00(+0.00%)
Jan 11, 2022 2.627 2.656 2.578 2.588 17,306 -0.02(-0.74%)
Jan 10, 2022 2.762 2.762 2.586 2.607 10,712 -0.10(-3.57%)
Jan 07, 2022 2.743 2.810 2.675 2.704 19,624 -0.02(-0.71%)
Jan 06, 2022 2.820 2.820 2.714 2.723 27,224 +0.09(+3.30%)
Jan 05, 2022 3.158 3.158 2.636 2.636 104,038 -0.52(-16.51%)
Jan 04, 2022 3.071 3.187 3.002 3.158 51,128 -0.02(-0.49%)
Jan 03, 2022 3.032 3.225 2.994 3.173 30,211 +0.09(+2.98%)
Dec 31, 2021 3.158 3.158 3.081 3.082 15,232 -0.03(-0.90%)
Dec 30, 2021 3.003 3.139 3.003 3.110 19,705 +0.10(+3.31%)
Dec 29, 2021 2.994 3.100 2.994 3.010 49,951 -0.04(-1.36%)
Dec 28, 2021 2.984 3.071 2.974 3.052 61,218 +0.09(+2.93%)
Dec 27, 2021 3.013 3.013 2.868 2.965 7,601 -0.04(-1.28%)
Dec 23, 2021 2.941 3.003 2.916 3.003 12,606 +0.10(+3.30%)
Dec 22, 2021 2.897 2.965 2.878 2.907 13,410 +0.01(+0.35%)
Dec 21, 2021 2.853 2.927 2.839 2.897 7,876 +0.05(+1.69%)
Dec 20, 2021 2.897 2.952 2.830 2.849 12,878 +0.02(+0.68%)
Dec 17, 2021 3.216 3.225 2.830 2.830 106,172 -0.43(-13.31%)
Dec 16, 2021 2.907 3.763 2.878 3.264 1,509,174 +0.43(+15.36%)
Dec 15, 2021 2.945 2.897 2.801 2.830 11,165 -0.10(-3.30%)
Dec 14, 2021 2.974 2.974 2.916 2.926 5,621 -0.07(-2.26%)
Dec 13, 2021 3.090 3.110 2.965 2.994 9,550 -0.14(-4.32%)
Dec 10, 2021 3.061 3.138 3.061 3.129 2,422 +0.04(+1.25%)
Dec 09, 2021 3.071 3.134 2.994 3.090 24,826 +0.04(+1.33%)
Dec 08, 2021 3.245 3.245 2.974 3.050 45,063 -0.19(-5.73%)
Dec 07, 2021 3.090 3.254 3.090 3.235 20,133 +0.14(+4.36%)
Dec 06, 2021 3.090 3.177 3.090 3.100 5,941 -0.02(-0.63%)
Dec 03, 2021 3.264 3.264 3.090 3.119 21,773 -0.14(-4.43%)
Dec 02, 2021 3.407 3.407 3.254 3.264 4,867 -0.05(-1.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.