Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	2.475	2.542	2.408	2.542	7,771	+0.07(+2.70%)
Feb 27, 2017	2.408	2.475	2.374	2.475	4,506	+0.03(+1.37%)
Feb 23, 2017		2.441	2.441	2.441	2	-0.07(-2.67%)
Feb 21, 2017		2.508	2.508	2.508	8	-0.10(-3.85%)
Feb 16, 2017		2.609	2.609	2.609	0	+0.00(+0.00%)
Feb 15, 2017	2.609	2.642	2.475	2.609	6,835	+0.07(+2.63%)
Feb 14, 2017	2.408	2.542	2.408	2.542	2,707	+0.00(+0.00%)
Feb 13, 2017	2.475	2.542	2.441	2.542	3,785	+0.00(+0.00%)
Feb 08, 2017		2.542	2.542	2.542	119	+0.00(+0.00%)
Feb 07, 2017	2.441	2.542	2.441	2.542	2,931	+0.00(+0.00%)
Feb 06, 2017	2.508	2.575	2.441	2.542	1,837	+0.10(+4.11%)
Feb 03, 2017	2.408	2.475	2.378	2.441	16,129	-0.03(-1.35%)
Feb 02, 2017	2.408	2.475	2.308	2.475	11,667	+0.10(+4.23%)
Feb 01, 2017	2.374	2.441	2.341	2.374	10,187	+0.03(+1.43%)
Jan 31, 2017	2.374	2.374	2.272	2.341	10,023	-0.08(-3.45%)
Jan 30, 2017	2.425	2.425	2.425	2.425	180	-0.08(-3.33%)
Jan 27, 2017	2.441	2.508	2.441	2.508	897	+0.00(+0.00%)
Jan 25, 2017		2.508	2.508	2.508	94	+0.00(+0.00%)
Jan 24, 2017	2.443	2.508	2.441	2.508	2,212	+0.03(+1.35%)
Jan 23, 2017	2.508	2.508	2.408	2.475	2,843	+0.13(+5.71%)
Jan 20, 2017	2.475	2.508	2.308	2.341	8,073	-0.17(-6.67%)
Jan 19, 2017	2.408	2.542	2.341	2.508	29,715	+0.03(+1.35%)
Jan 18, 2017	2.408	2.475	2.341	2.475	6,381	-0.03(-1.33%)
Jan 17, 2017	2.508	2.542	2.408	2.508	17,117	-0.03(-1.32%)
Jan 13, 2017		2.542	2.542	2.542	0	+0.13(+5.56%)
Jan 12, 2017	2.468	2.609	2.277	2.408	26,599	-0.13(-5.26%)
Jan 11, 2017	2.345	2.609	2.314	2.542	37,030	-0.03(-1.30%)
Jan 10, 2017	2.441	2.776	2.441	2.575	104,498	+0.13(+5.48%)
Jan 09, 2017	2.471	2.508	2.341	2.441	1,943	-0.03(-1.35%)
Jan 06, 2017	2.341	2.475	2.308	2.475	7,176	+0.17(+7.25%)
Jan 05, 2017	2.341	2.341	2.308	2.308	1,381	-0.03(-1.43%)
Jan 04, 2017	2.341	2.341	2.241	2.341	6,058	-0.03(-1.41%)
Dec 30, 2016		2.374	2.374	2.374	0	-0.10(-4.05%)
Dec 29, 2016	2.374	2.475	2.274	2.475	2,697	+0.07(+2.78%)
Dec 28, 2016	2.174	2.441	2.151	2.408	14,342	+0.23(+10.77%)
Dec 27, 2016	2.308	2.308	2.107	2.174	6,346	-0.03(-1.52%)
Dec 23, 2016		2.207	2.207	2.207	0	-0.14(-5.85%)
Dec 22, 2016	2.441	2.525	2.308	2.344	5,531	+0.03(+1.30%)
Dec 21, 2016	2.374	2.374	2.314	2.314	3,343	-0.16(-6.49%)
Dec 20, 2016	2.475	2.609	2.374	2.475	18,951	-0.12(-4.52%)
Dec 19, 2016	2.508	2.675	2.508	2.592	41,593	+0.18(+7.64%)
Dec 16, 2016	2.508	2.575	2.374	2.408	4,298	-0.17(-6.49%)
Dec 15, 2016	2.374	2.575	2.308	2.575	31,081	+0.03(+1.32%)
Dec 14, 2016	2.542	2.575	2.351	2.542	8,012	+0.00(+0.00%)
Dec 13, 2016	2.609	2.609	2.441	2.542	4,204	-0.07(-2.56%)
Dec 12, 2016	2.475	2.609	2.408	2.609	6,817	+0.07(+2.63%)
Dec 09, 2016	2.575	2.575	2.441	2.542	2,037	+0.03(+1.33%)
Dec 08, 2016	2.475	2.609	2.408	2.508	3,760	-0.03(-1.32%)
Dec 07, 2016	2.475	2.575	2.428	2.542	11,694	+0.00(+0.00%)
Dec 06, 2016	2.441	2.575	2.408	2.542	13,556	+0.10(+4.11%)
Dec 05, 2016	2.441	2.441	2.408	2.441	3,588	+0.00(+0.00%)
Dec 02, 2016	2.341	2.441	2.341	2.441	3,962	+0.11(+4.58%)
Dec 01, 2016	2.334	2.334	2.334	2.334	149	-0.07(-3.06%)
Nov 30, 2016	2.174	2.408	2.174	2.408	14,651	+0.13(+5.88%)
Nov 29, 2016	2.274	2.308	2.073	2.274	5,525	-0.07(-2.86%)
Nov 28, 2016	2.341	2.341	2.274	2.341	451	+0.07(+2.94%)
Nov 25, 2016	2.374	2.374	2.274	2.274	448	-0.07(-2.86%)
Nov 23, 2016		2.341	2.341	2.341	0	+0.00(+0.00%)
Nov 22, 2016	2.274	2.427	2.274	2.341	15,918	+0.13(+6.06%)
Nov 21, 2016	2.441	2.441	2.207	2.207	14,335	-0.23(-9.59%)
Nov 18, 2016	2.374	2.733	2.274	2.441	86,621	+0.07(+2.82%)
Nov 17, 2016	2.341	2.508	2.040	2.374	97,407	+0.07(+2.90%)
Nov 16, 2016	1.940	2.374	1.906	2.308	99,862	+0.30(+15.00%)
Nov 15, 2016	2.040	2.040	1.809	2.007	16,571	+0.17(+9.09%)
Nov 14, 2016	1.906	2.040	1.739	1.839	29,682	-0.17(-8.33%)
Nov 11, 2016	2.007	2.007	1.906	2.007	1,545	+0.00(+0.00%)
Nov 10, 2016	1.806	2.040	1.772	2.007	7,696	+0.13(+7.14%)
Nov 09, 2016	1.772	1.873	1.772	1.873	2,114	+0.00(+0.00%)
Nov 08, 2016	1.839	1.873	1.739	1.873	1,970	+0.00(+0.00%)
Nov 07, 2016	1.682	1.873	1.639	1.873	6,002	+0.10(+5.66%)
Nov 04, 2016	1.672	1.772	1.577	1.772	7,642	+0.00(+0.00%)
Nov 03, 2016	1.672	1.772	1.672	1.772	7,699	+0.00(+0.00%)
Nov 02, 2016	1.772	1.772	1.772	1.772	182	+0.03(+1.92%)
Nov 01, 2016	1.706	1.739	1.706	1.739	1,495	+0.01(+0.39%)
Oct 28, 2016		1.732	1.732	1.732	52	-0.02(-1.15%)
Oct 27, 2016	1.752	1.762	1.693	1.752	2,205	-0.05(-2.60%)
Oct 26, 2016	1.772	1.826	1.689	1.799	56,943	-0.03(-1.82%)
Oct 25, 2016	1.826	1.859	1.695	1.833	43,251	+0.01(+0.37%)
Oct 24, 2016	1.706	2.081	1.706	1.826	249,746	+0.12(+7.06%)
Oct 21, 2016	1.714	1.752	1.625	1.706	33,795	-0.06(-3.41%)
Oct 20, 2016	1.719	1.779	1.639	1.766	18,760	+0.05(+2.72%)
Oct 19, 2016	1.759	1.859	1.612	1.719	27,035	-0.09(-4.81%)
Oct 18, 2016	1.793	1.846	1.706	1.806	22,601	-0.07(-3.57%)
Oct 17, 2016	1.785	1.926	1.685	1.873	18,463	-0.03(-1.76%)
Oct 14, 2016	1.893	1.913	1.806	1.906	1,006	-0.01(-0.70%)
Oct 13, 2016	1.886	1.926	1.839	1.920	5,536	-0.01(-0.35%)
Oct 12, 2016	1.923	1.926	1.813	1.926	13,061	+0.00(+0.23%)
Oct 11, 2016	1.906	1.940	1.873	1.922	12,424	+0.02(+0.82%)
Oct 10, 2016	1.906	1.906	1.906	1.906	3,588	-0.01(-0.70%)
Oct 06, 2016	1.940	1.920	1.920	1.920	2,541	-0.01(-0.35%)
Oct 04, 2016	1.900	1.926	1.926	1.926	8,821	+0.01(+0.70%)
Oct 03, 2016	1.940	1.940	1.900	1.913	3,914	-0.06(-3.05%)
Sep 30, 2016	1.940	1.986	1.940	1.973	11,213	-0.03(-1.34%)
Sep 29, 2016	2.020	2.020	1.973	2.000	22,857	+0.05(+2.40%)
Sep 28, 2016	1.966	2.000	1.900	1.953	37,559	-0.01(-0.34%)
Sep 27, 2016	1.980	2.094	1.946	1.960	47,266	-0.02(-1.01%)
Sep 26, 2016	2.040	2.067	1.940	1.980	32,593	-0.01(-0.34%)
Sep 23, 2016	2.020	2.020	1.948	1.986	4,815	-0.01(-0.67%)
Sep 22, 2016	2.073	2.114	1.933	2.000	47,535	-0.01(-0.33%)
Sep 21, 2016	1.993	2.033	1.906	2.007	69,555	+0.05(+2.74%)
Sep 20, 2016	1.986	2.067	1.947	1.953	20,043	-0.05(-2.67%)
Sep 19, 2016	2.047	2.047	1.946	2.007	31,851	+0.07(+3.45%)
Sep 16, 2016	1.946	2.147	1.900	1.940	129,598	-0.06(-3.01%)
Sep 15, 2016	2.020	2.020	1.953	2.000	18,123	+0.01(+0.34%)
Sep 14, 2016	1.993	2.064	1.980	1.993	17,624	-0.03(-1.32%)
Sep 13, 2016	1.960	2.174	1.960	2.020	26,962	-0.05(-2.27%)
Sep 12, 2016	1.980	2.073	1.946	2.067	5,778	+0.06(+3.00%)
Sep 09, 2016	2.107	2.108	1.940	2.007	6,431	-0.13(-6.25%)
Sep 08, 2016	1.980	2.287	1.980	2.140	64,918	+0.12(+5.92%)
Sep 07, 2016	2.013	2.040	1.893	2.021	15,432	+0.07(+3.81%)
Sep 06, 2016	2.060	2.100	1.946	1.946	21,940	-0.10(-4.90%)
Sep 02, 2016	2.053	2.047	2.047	2.047	14,352	+0.04(+2.00%)
Sep 01, 2016	2.123	2.123	1.973	2.007	18,763	-0.13(-6.25%)
Aug 31, 2016	2.055	2.140	2.055	2.140	10,930	+0.01(+0.31%)
Aug 30, 2016	2.114	2.134	2.073	2.134	3,776	+0.02(+0.95%)
Aug 29, 2016	2.174	2.174	2.060	2.114	26,768	-0.02(-0.94%)
Aug 26, 2016	2.067	2.197	2.067	2.134	4,322	+0.01(+0.31%)
Aug 25, 2016	2.087	2.267	2.087	2.127	10,550	-0.01(-0.31%)
Aug 24, 2016	2.196	2.254	2.053	2.134	46,962	-0.07(-3.04%)
Aug 23, 2016	2.394	2.394	2.127	2.201	70,604	-0.27(-10.77%)
Aug 22, 2016	2.221	2.963	2.221	2.466	963,588	+0.33(+15.22%)
Aug 19, 2016	2.114	2.408	2.114	2.140	129,439	+0.02(+0.95%)
Aug 18, 2016	2.120	2.127	1.986	2.120	8,178	+0.09(+4.28%)
Aug 17, 2016	2.140	2.146	1.953	2.033	36,979	-0.07(-3.49%)
Aug 16, 2016	2.314	2.401	2.087	2.107	30,974	-0.16(-7.08%)
Aug 15, 2016	2.314	2.356	2.154	2.267	15,816	-0.03(-1.17%)
Aug 12, 2016	2.267	2.354	2.241	2.294	14,291	-0.01(-0.58%)
Aug 11, 2016	2.495	2.495	2.247	2.308	18,068	-0.05(-2.27%)
Aug 10, 2016	2.408	2.501	2.307	2.361	88,109	+0.09(+4.13%)
Aug 09, 2016	2.316	2.352	2.261	2.267	13,689	-0.11(-4.74%)
Aug 08, 2016	2.535	2.535	2.354	2.380	12,511	-0.06(-2.50%)
Aug 05, 2016	2.455	2.542	2.408	2.441	8,909	-0.05(-1.88%)
Aug 04, 2016	2.274	2.515	2.256	2.488	72,306	+0.26(+11.71%)
Aug 03, 2016	2.081	2.314	2.053	2.227	12,738	+0.08(+3.74%)
Aug 02, 2016	2.087	2.147	2.060	2.147	6,494	-0.07(-3.31%)
Aug 01, 2016	2.120	2.227	2.054	2.221	8,821	-0.01(-0.30%)
Jul 29, 2016	2.101	2.227	2.074	2.227	11,211	-0.01(-0.60%)
Jul 28, 2016	2.060	2.247	2.053	2.241	49,960	+0.12(+5.55%)
Jul 27, 2016	2.221	2.227	2.098	2.123	24,984	-0.19(-8.27%)
Jul 26, 2016	2.267	2.528	2.201	2.314	162,239	+0.13(+6.13%)
Jul 25, 2016	2.301	2.341	2.180	2.180	42,906	+0.04(+1.87%)
Jul 22, 2016	2.033	2.440	2.009	2.140	371,594	+0.24(+12.68%)
Jul 21, 2016	1.699	2.070	1.679	1.900	147,910	+0.25(+15.45%)
Jul 20, 2016	1.752	1.752	1.645	1.645	6,811	-0.06(-3.53%)
Jul 19, 2016	1.747	1.799	1.706	1.706	8,501	-0.18(-9.53%)
Jul 18, 2016	1.692	1.950	1.692	1.885	41,502	+0.20(+11.85%)
Jul 15, 2016	1.759	1.759	1.679	1.685	17,364	-0.07(-4.18%)
Jul 14, 2016	1.806	1.833	1.706	1.759	11,467	-0.04(-2.25%)
Jul 13, 2016	1.773	1.829	1.726	1.800	21,871	-0.13(-6.58%)
Jul 12, 2016	1.823	1.926	1.652	1.926	68,693	+0.00(+0.00%)
Jul 11, 2016	1.980	2.067	1.879	1.926	139,448	-0.27(-12.46%)
Jul 08, 2016	1.772	2.802	1.478	2.201	2,003,037	+0.72(+48.87%)
Jul 07, 2016	1.505	1.505	1.431	1.478	2,093	+0.03(+1.84%)
Jul 05, 2016	1.572	1.572	1.415	1.451	17,033	-0.16(-9.85%)
Jul 01, 2016	1.565	1.610	1.610	1.610	3,438	-0.04(-2.15%)
Jun 30, 2016	1.873	1.873	1.639	1.645	35,469	-0.26(-13.69%)
Jun 29, 2016	1.873	2.227	1.706	1.906	227,031	-0.07(-3.39%)
Jun 28, 2016	1.605	2.007	1.485	1.973	101,345	+0.37(+23.17%)
Jun 27, 2016	1.632	1.632	1.545	1.602	2,323	-0.03(-2.04%)
Jun 24, 2016	1.625	1.635	1.552	1.635	2,653	-0.03(-1.61%)
Jun 23, 2016	1.662	1.662	1.662	1.662	299	-0.00(-0.20%)
Jun 20, 2016	1.665	1.665	1.665	1.665	26	-0.01(-0.40%)
Jun 17, 2016	1.739	1.739	1.587	1.672	7,813	-0.07(-3.85%)
Jun 16, 2016	1.739	1.739	1.739	1.739	749	-0.01(-0.76%)
Jun 15, 2016	1.752	1.752	1.752	1.752	777	-0.01(-0.76%)
Jun 14, 2016	1.598	1.766	1.512	1.766	1,267	+0.04(+2.33%)
Jun 13, 2016	1.699	1.813	1.525	1.726	8,027	+0.17(+10.73%)
Jun 10, 2016	1.612	1.699	1.505	1.558	5,294	-0.05(-3.32%)
Jun 09, 2016	1.793	1.798	1.485	1.612	6,168	-0.06(-3.60%)
Jun 08, 2016	1.793	1.793	1.405	1.672	20,692	-0.03(-1.96%)
Jun 07, 2016	1.237	2.674	1.220	1.706	534,584	+0.47(+38.32%)
Jun 03, 2016	1.184	1.233	1.233	1.233	1,794	+0.01(+0.80%)
Jun 02, 2016	1.184	1.223	1.184	1.223	3,791	-0.01(-1.15%)
Jun 01, 2016	1.358	1.358	1.150	1.237	8,432	-0.05(-4.15%)
May 27, 2016	1.291	1.291	1.291	1.291	41	-0.05(-3.50%)
May 26, 2016	1.274	1.353	1.274	1.338	6,328	+0.13(+10.98%)
May 25, 2016	1.217	1.217	1.137	1.205	12,351	-0.20(-14.19%)
May 19, 2016	1.298	1.405	1.405	1.405	7	+0.11(+8.25%)
May 18, 2016	1.284	1.298	0.9744	1.298	28,761	-0.01(-0.51%)
May 17, 2016	1.661	1.661	1.304	1.304	14,381	-0.03(-2.01%)
May 16, 2016	1.639	1.639	1.275	1.331	16,293	-0.27(-17.08%)
May 13, 2016	1.719	1.726	1.385	1.605	11,720	-0.13(-7.69%)
May 11, 2016	1.846	1.739	1.739	1.739	7,325	-0.16(-8.45%)
May 10, 2016	2.013	2.013	1.893	1.900	2,148	+0.03(+1.43%)
May 09, 2016	1.926	1.940	1.873	1.873	18,313	-0.16(-7.90%)
May 05, 2016	2.033	2.033	2.033	2.033	149	-0.06(-2.69%)
May 04, 2016	2.130	2.130	2.090	2.090	897	-0.07(-3.16%)
Apr 29, 2016	2.020	2.158	2.158	2.158	14	-0.01(-0.49%)
Apr 28, 2016	2.013	2.207	2.013	2.168	2,543	-0.04(-1.76%)
Apr 18, 2016	2.033	2.207	2.207	2.207	5,980	+0.03(+1.54%)
Apr 15, 2016	2.207	2.207	2.174	2.174	460	-0.08(-3.56%)
Apr 13, 2016	2.274	2.254	2.254	2.254	2,392	-0.02(-0.88%)
Apr 12, 2016	2.020	2.274	2.020	2.274	786	+0.01(+0.29%)
Apr 08, 2016	2.267	2.267	2.267	2.267	4	+0.11(+4.86%)
Apr 07, 2016	2.094	2.162	2.094	2.162	509	-0.13(-5.75%)
Apr 06, 2016	2.086	2.294	2.086	2.294	4,104	+0.20(+9.58%)
Apr 01, 2016	2.080	2.094	2.094	2.094	6,129	-0.01(-0.64%)
Mar 31, 2016	2.013	2.120	2.013	2.107	3,619	-0.14(-6.25%)
Mar 30, 2016	2.340	2.340	2.247	2.247	346	+0.14(+6.67%)
Mar 29, 2016	2.086	2.246	2.080	2.107	5,379	+0.03(+1.61%)
Mar 28, 2016	2.060	2.080	2.060	2.073	601	+0.12(+6.16%)
Mar 24, 2016	1.940	1.953	1.953	1.953	1,794	-0.00(-0.06%)
Mar 23, 2016	2.013	2.107	1.906	1.954	1,542	-0.14(-6.65%)
Mar 21, 2016	2.221	2.094	2.094	2.094	6,428	+0.06(+2.96%)
Mar 18, 2016	2.127	2.214	1.966	2.033	8,033	+0.03(+1.33%)
Mar 15, 2016	1.886	2.007	2.007	2.007	598	+0.12(+6.38%)
Mar 14, 2016	1.920	1.926	1.886	1.886	645	-0.09(-4.73%)
Mar 08, 2016	1.953	1.980	1.980	1.980	897	-0.08(-3.80%)
Mar 07, 2016	2.007	2.120	2.007	2.058	4,787	-0.06(-2.63%)