Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		1.672	1.672	1.672	0	-0.21(-11.03%)
Mar 28, 2018	2.107	2.776	1.843	1.879	4,114,514	+0.14(+8.08%)
Mar 26, 2018		1.739	1.739	1.739	74	-0.17(-8.77%)
Mar 23, 2018	1.772	1.906	1.739	1.906	5,386	+0.17(+9.62%)
Mar 22, 2018	1.806	1.806	1.739	1.739	14,170	-0.10(-5.45%)
Mar 21, 2018	1.839	1.846	1.772	1.839	14,387	+0.07(+3.77%)
Mar 20, 2018	1.806	1.839	1.772	1.772	12,998	-0.03(-1.85%)
Mar 19, 2018	1.839	1.873	1.806	1.806	13,430	+0.00(+0.00%)
Mar 16, 2018	1.940	1.940	1.806	1.806	24,495	-0.13(-6.90%)
Mar 15, 2018	1.890	2.237	1.839	1.940	251,041	+0.05(+2.62%)
Mar 14, 2018	1.873	1.900	1.873	1.890	3,440	+0.02(+0.93%)
Mar 13, 2018	1.889	1.903	1.873	1.873	2,414	+0.00(+0.00%)
Mar 12, 2018	1.876	1.876	1.839	1.873	4,749	-0.03(-1.75%)
Mar 09, 2018	1.906	1.906	1.873	1.906	1,943	+0.03(+1.79%)
Mar 08, 2018	1.906	1.906	1.873	1.873	903	-0.10(-5.08%)
Mar 07, 2018	1.940	1.973	1.940	1.973	418	+0.00(+0.00%)
Mar 06, 2018	1.940	1.973	1.940	1.973	330	+0.07(+3.51%)
Mar 05, 2018	1.839	1.940	1.839	1.906	11,874	+0.07(+3.64%)
Mar 02, 2018	1.906	1.940	1.839	1.839	17,038	-0.13(-6.78%)
Mar 01, 2018	1.940	2.023	1.940	1.973	7,328	+0.07(+3.51%)
Feb 28, 2018	1.839	2.073	1.839	1.906	49,556	+0.07(+3.64%)
Feb 27, 2018	2.107	2.107	1.839	1.839	19,232	-0.30(-14.06%)
Feb 26, 2018	1.973	2.140	1.973	2.140	48,578	+0.23(+12.28%)
Feb 23, 2018	1.940	1.973	1.873	1.906	6,926	-0.03(-1.72%)
Feb 22, 2018	1.873	1.940	1.873	1.940	5,708	+0.07(+3.57%)
Feb 21, 2018	1.940	1.940	1.873	1.873	2,589	-0.10(-5.08%)
Feb 20, 2018	1.806	1.973	1.806	1.973	18,317	+0.18(+10.28%)
Feb 16, 2018		1.789	1.789	1.789	0	+0.02(+0.94%)
Feb 15, 2018	1.923	1.923	1.706	1.772	28,116	-0.13(-7.02%)
Feb 14, 2018	1.940	1.940	1.906	1.906	14,696	-0.03(-1.72%)
Feb 13, 2018	2.007	2.033	1.940	1.940	8,967	-0.03(-1.69%)
Feb 12, 2018	1.973	2.007	1.973	1.973	3,959	+0.03(+1.72%)
Feb 09, 2018	2.100	2.100	1.906	1.940	13,814	-0.07(-3.33%)
Feb 08, 2018		2.073	2.007	2.007	4,784	-0.07(-3.23%)
Feb 07, 2018		2.207	2.040	2.073	32,980	+0.07(+3.33%)
Feb 06, 2018	2.107	2.107	1.940	2.007	17,030	-0.12(-5.51%)
Feb 05, 2018	2.174	2.241	2.107	2.124	14,749	-0.05(-2.31%)
Feb 02, 2018	2.274	2.274	2.174	2.174	31,250	-0.13(-5.52%)
Feb 01, 2018	2.334	2.334	2.308	2.301	17,509	-0.01(-0.29%)
Jan 31, 2018	2.274	2.374	2.241	2.308	38,368	+0.07(+2.99%)
Jan 30, 2018	2.308	2.315	2.241	2.241	9,248	-0.10(-4.29%)
Jan 29, 2018	2.308	2.368	2.304	2.341	36,097	+0.07(+2.94%)
Jan 26, 2018	2.308	2.976	2.241	2.274	853,704	+0.03(+1.49%)
Jan 25, 2018	2.341	2.344	2.241	2.241	27,408	-0.13(-5.63%)
Jan 24, 2018	2.374	2.378	2.341	2.374	3,724	-0.01(-0.58%)
Jan 23, 2018	2.348	2.441	2.341	2.388	5,569	+0.01(+0.58%)
Jan 22, 2018	2.374	2.408	2.374	2.374	12,240	+0.03(+1.43%)
Jan 19, 2018	2.408	2.408	2.341	2.341	4,891	-0.07(-2.78%)
Jan 18, 2018	2.408	2.542	2.374	2.408	15,459	+0.03(+1.41%)
Jan 17, 2018	2.408	2.441	2.341	2.374	3,822	-0.03(-1.39%)
Jan 16, 2018	2.374	2.475	2.374	2.408	20,011	+0.07(+2.86%)
Jan 12, 2018		2.341	2.341	2.341	0	-0.02(-0.71%)
Jan 11, 2018	2.308	2.374	2.274	2.358	13,865	+0.05(+2.17%)
Jan 10, 2018	2.374	2.374	2.308	2.308	6,864	-0.07(-2.82%)
Jan 09, 2018	2.408	2.408	2.374	2.374	4,111	-0.03(-1.39%)
Jan 08, 2018	2.453	2.481	2.408	2.408	14,330	-0.03(-1.37%)
Jan 05, 2018	2.374	2.742	2.274	2.441	292,320	+0.17(+7.35%)
Jan 04, 2018	2.274	2.341	2.247	2.274	18,510	-0.03(-1.45%)
Jan 03, 2018	2.234	2.308	2.214	2.308	26,152	+0.10(+4.56%)
Jan 02, 2018	2.207	2.207	2.207	2.207	17,715	-0.01(-0.32%)
Dec 29, 2017		2.214	2.214	2.214	0	-0.13(-5.43%)
Dec 28, 2017	2.341	2.341	2.274	2.341	4,533	+0.03(+1.45%)
Dec 27, 2017	2.274	2.308	2.274	2.308	9,311	+0.03(+1.47%)
Dec 26, 2017	2.241	2.358	2.241	2.274	21,770	-0.03(-1.45%)
Dec 22, 2017	2.475	2.475	2.308	2.308	17,609	-0.20(-8.00%)
Dec 21, 2017	2.441	2.543	2.441	2.508	29,357	+0.13(+5.63%)
Dec 20, 2017	2.308	2.776	2.274	2.374	438,695	+0.03(+1.43%)
Dec 19, 2017	2.341	2.374	2.274	2.341	20,609	+0.03(+1.45%)
Dec 18, 2017	2.241	2.308	2.211	2.308	5,655	+0.00(+0.00%)
Dec 15, 2017	2.341	2.408	2.274	2.308	81,792	-0.07(-2.82%)
Dec 14, 2017	2.308	2.374	2.241	2.374	14,885	+0.07(+2.90%)
Dec 13, 2017	2.241	2.374	2.207	2.308	61,829	+0.03(+1.47%)
Dec 12, 2017	2.153	2.341	2.153	2.274	13,321	+0.03(+1.49%)
Dec 11, 2017	2.174	2.241	2.140	2.241	17,719	+0.03(+1.52%)
Dec 08, 2017	2.174	2.207	2.140	2.207	14,393	+0.00(+0.00%)
Dec 07, 2017	2.207	2.207	2.167	2.207	14,457	-0.03(-1.49%)
Dec 06, 2017	2.374	2.374	2.207	2.241	52,792	-0.16(-6.69%)
Dec 05, 2017	2.441	2.441	2.277	2.401	35,097	-0.07(-2.97%)
Dec 04, 2017	2.542	2.542	2.428	2.475	26,579	-0.03(-1.33%)
Dec 01, 2017	2.508	2.650	2.408	2.508	128,871	+0.00(+0.00%)
Nov 30, 2017	2.311	2.809	2.308	2.508	517,396	+0.20(+8.70%)
Nov 29, 2017	2.308	2.374	2.274	2.308	26,723	-0.03(-1.43%)
Nov 28, 2017	2.308	2.341	2.274	2.341	22,123	+0.03(+1.45%)
Nov 27, 2017	2.475	2.508	2.241	2.308	43,782	-0.07(-2.82%)
Nov 24, 2017	2.314	2.401	2.308	2.374	6,448	+0.07(+2.90%)
Nov 22, 2017	2.308	2.471	2.207	2.308	121,340	+0.10(+4.55%)
Nov 21, 2017	2.274	2.374	2.201	2.207	44,002	-0.07(-2.94%)
Nov 20, 2017	2.374	2.508	2.241	2.274	69,948	-0.07(-2.86%)
Nov 17, 2017	2.475	2.475	2.140	2.341	195,590	-0.13(-5.41%)
Nov 16, 2017	2.341	3.311	2.207	2.475	791,562	+0.20(+8.82%)
Nov 15, 2017	2.441	3.779	2.241	2.274	1,566,155	-0.27(-10.53%)
Nov 14, 2017	2.441	2.542	2.408	2.542	8,034	+0.00(+0.00%)
Nov 13, 2017	2.408	2.575	2.408	2.542	16,689	+0.13(+5.56%)
Nov 10, 2017	2.486	2.554	2.408	2.408	9,221	-0.10(-4.00%)
Nov 09, 2017	2.481	3.010	2.381	2.508	168,560	-0.07(-2.60%)
Nov 08, 2017	2.508	2.642	2.475	2.575	35,976	+0.10(+4.05%)
Nov 07, 2017	2.408	2.475	2.408	2.475	3,135	+0.00(+0.00%)
Nov 06, 2017	2.441	2.508	2.378	2.475	980	-0.10(-3.90%)
Nov 03, 2017	2.575	2.590	2.319	2.575	3,352	+0.00(+0.00%)
Nov 01, 2017		2.575	2.575	2.575	10	-0.03(-1.28%)
Oct 31, 2017	2.609	2.609	2.408	2.609	4,739	+0.00(+0.00%)
Oct 30, 2017	2.609	2.609	2.341	2.609	4,391	+0.00(+0.00%)
Oct 27, 2017	2.542	2.609	2.344	2.609	12,534	+0.07(+2.63%)
Oct 26, 2017	2.609	2.609	2.374	2.542	1,525	+0.03(+1.33%)
Oct 24, 2017		2.508	2.508	2.508	26	+0.10(+4.17%)
Oct 23, 2017	2.408	2.408	2.401	2.408	1,746	+0.00(+0.00%)
Oct 20, 2017	2.475	2.475	2.308	2.408	6,626	-0.07(-2.70%)
Oct 19, 2017	2.471	2.475	2.341	2.475	4,249	+0.01(+0.34%)
Oct 18, 2017	2.408	2.475	2.408	2.466	6,114	+0.09(+3.87%)
Oct 17, 2017	2.274	2.408	2.274	2.374	7,385	+0.03(+1.43%)
Oct 16, 2017	2.241	2.374	2.241	2.341	10,634	+0.03(+1.45%)
Oct 13, 2017	2.274	2.308	2.274	2.308	2,457	+0.03(+1.47%)
Oct 12, 2017	2.274	2.274	2.207	2.274	5,481	+0.03(+1.49%)
Oct 11, 2017	2.241	2.274	2.207	2.241	7,849	-0.07(-2.90%)
Oct 10, 2017	2.274	2.374	2.107	2.308	10,538	-0.07(-2.82%)
Oct 09, 2017	2.274	2.475	2.241	2.374	10,826	+0.03(+1.43%)
Oct 06, 2017	2.341	2.438	2.305	2.341	59,062	+0.00(+0.00%)
Oct 05, 2017	2.341	2.341	2.341	2.341	481	+0.00(+0.00%)
Oct 04, 2017	2.274	2.341	2.274	2.341	747	+0.00(+0.14%)
Oct 03, 2017	2.341	2.341	2.338	2.338	299	-0.00(-0.14%)
Oct 02, 2017	2.274	2.341	2.274	2.341	420	+0.00(+0.00%)
Sep 29, 2017	2.174	2.341	2.140	2.341	7,276	+0.13(+6.06%)
Sep 28, 2017	2.124	2.207	2.124	2.207	2,573	+0.00(+0.00%)
Sep 25, 2017		2.207	2.207	2.207	0	+0.00(+0.00%)
Sep 22, 2017	2.140	2.207	2.040	2.207	6,726	+0.00(+0.00%)
Sep 20, 2017		2.207	2.207	2.207	0	+0.00(+0.00%)
Sep 19, 2017	2.207	2.207	2.107	2.207	3,526	+0.00(+0.00%)
Sep 15, 2017		2.207	2.207	2.207	0	+0.00(+0.00%)
Sep 13, 2017		2.207	2.207	2.207	0	+0.00(+0.00%)
Sep 11, 2017		2.207	2.207	2.207	2	+0.07(+3.13%)
Sep 08, 2017	2.073	2.174	2.008	2.140	15,478	-0.03(-1.54%)
Sep 07, 2017	2.140	2.174	2.007	2.174	6,995	+0.01(+0.31%)
Sep 06, 2017	2.167	2.167	2.167	2.167	466	+0.03(+1.25%)
Sep 05, 2017	2.073	2.140	2.047	2.140	2,203	+0.00(+0.00%)
Sep 01, 2017	2.107	2.140	2.107	2.140	3,470	+0.03(+1.59%)
Aug 30, 2017		2.107	2.107	2.107	23	-0.07(-3.08%)
Aug 29, 2017	2.053	2.207	2.053	2.174	24,763	+0.13(+6.56%)
Aug 25, 2017		2.040	2.040	2.040	164	-0.03(-1.61%)
Aug 24, 2017	2.107	2.110	1.839	2.073	32,774	-0.13(-6.06%)
Aug 22, 2017		2.207	2.207	2.207	53	+0.00(+0.00%)
Aug 18, 2017		2.207	2.207	2.207	0	+0.03(+1.54%)
Aug 17, 2017	2.207	2.207	2.080	2.174	5,392	-0.03(-1.52%)
Aug 16, 2017	2.207	2.207	2.073	2.207	2,229	+0.00(+0.00%)
Aug 15, 2017	2.174	2.207	2.174	2.207	1,336	+0.00(+0.00%)
Aug 14, 2017	2.207	2.207	2.207	2.207	299	+0.00(+0.00%)
Aug 11, 2017	2.073	2.207	2.073	2.207	799	+0.00(+0.00%)
Aug 07, 2017		2.207	2.207	2.207	0	-0.03(-1.49%)
Aug 04, 2017		2.241	2.241	2.241	598	+0.00(+0.00%)
Aug 03, 2017	2.174	2.241	2.073	2.241	2,824	+0.00(+0.00%)
Aug 01, 2017		2.241	2.241	2.241	0	+0.00(+0.00%)
Jul 28, 2017		2.241	2.241	2.241	40	+0.00(+0.00%)
Jul 25, 2017		2.241	2.241	2.241	0	+0.03(+1.52%)
Jul 24, 2017	2.144	2.207	2.144	2.207	6,285	-0.03(-1.49%)
Jul 18, 2017		2.241	2.241	2.241	0	+0.03(+1.52%)
Jul 17, 2017	2.174	2.241	2.107	2.207	1,644	-0.03(-1.49%)
Jul 13, 2017		2.241	2.241	2.241	0	+0.00(+0.00%)
Jul 12, 2017	2.140	2.241	2.107	2.241	4,036	+0.03(+1.52%)
Jul 10, 2017		2.207	2.207	2.207	1	-0.03(-1.49%)
Jul 07, 2017	2.174	2.241	2.140	2.241	2,543	+0.00(+0.00%)
Jul 06, 2017	2.207	2.241	2.107	2.241	2,840	+0.03(+1.52%)
Jul 05, 2017	2.144	2.241	2.144	2.207	1,525	+0.00(+0.00%)
Jul 03, 2017	2.207	2.207	2.207	2.207	76	+0.00(+0.00%)
Jun 28, 2017		2.207	2.207	2.207	76	-0.03(-1.49%)
Jun 23, 2017		2.241	2.241	2.241	134	+0.00(+0.00%)
Jun 22, 2017	2.207	2.274	2.174	2.241	7,071	+0.03(+1.52%)
Jun 21, 2017	2.140	2.308	2.073	2.207	38,156	+0.03(+1.54%)
Jun 20, 2017	1.966	2.174	1.966	2.174	26,144	+0.20(+10.17%)
Jun 19, 2017	1.940	1.973	1.806	1.973	53,452	+0.00(+0.00%)
Jun 16, 2017	1.940	1.973	1.839	1.973	38,501	-0.07(-3.28%)
Jun 14, 2017		2.040	2.040	2.040	2	+0.03(+1.67%)
Jun 13, 2017	1.960	2.040	1.960	2.007	1,034	+0.00(+0.00%)
Jun 09, 2017		2.007	2.007	2.007	34	-0.03(-1.64%)
Jun 08, 2017	1.973	2.040	1.973	2.040	2,541	+0.03(+1.67%)
Jun 07, 2017	2.040	2.040	1.940	2.007	3,064	+0.07(+3.45%)
Jun 06, 2017	1.980	1.980	1.940	1.940	5,458	-0.10(-4.92%)
Jun 05, 2017	2.033	2.040	2.033	2.040	3,162	+0.00(+0.00%)
Jun 02, 2017	2.007	2.073	1.973	2.040	9,846	+0.00(+0.00%)
Jun 01, 2017	2.073	2.073	1.973	2.040	909	-0.03(-1.61%)
May 31, 2017	2.007	2.073	1.940	2.073	10,023	+0.00(+0.00%)
May 30, 2017	2.007	2.073	2.007	2.073	1,196	+0.01(+0.32%)
May 26, 2017	2.040	2.087	1.906	2.067	4,151	-0.07(-3.13%)
May 25, 2017	2.134	2.134	2.134	2.134	15,712	-0.04(-1.85%)
May 24, 2017	2.174	2.174	2.174	2.174	299	+0.00(+0.00%)
May 23, 2017	2.174	2.174	2.174	2.174	458	+0.00(+0.00%)
May 22, 2017	2.140	2.174	2.040	2.174	2,262	+0.00(+0.00%)
May 19, 2017	2.040	2.174	1.973	2.174	15,777	+0.07(+3.17%)
May 18, 2017	2.073	2.140	2.073	2.107	2,608	+0.00(+0.00%)
May 17, 2017	2.040	2.107	2.040	2.107	5,596	+0.03(+1.61%)
May 16, 2017	2.174	2.174	1.973	2.073	3,586	+0.07(+3.33%)
May 15, 2017	2.073	2.073	2.007	2.007	1,083	-0.07(-3.23%)
May 12, 2017	2.040	2.073	2.007	2.073	6,158	+0.00(+0.00%)
May 11, 2017	2.057	2.094	2.040	2.073	9,936	+0.00(+0.00%)
May 10, 2017	2.043	2.073	2.040	2.073	5,261	+0.00(+0.00%)
May 09, 2017	2.073	2.140	2.007	2.073	15,158	+0.00(+0.00%)
May 08, 2017	2.073	2.073	2.073	2.073	412	-0.03(-1.59%)
May 05, 2017	2.040	2.140	1.973	2.107	23,109	+0.10(+5.00%)
May 04, 2017	1.940	2.040	1.906	2.007	18,044	+0.00(+0.00%)
May 03, 2017	1.940	2.007	1.910	2.007	6,442	-0.03(-1.64%)
May 02, 2017	2.040	2.040	1.906	2.040	12,802	-0.03(-1.61%)
May 01, 2017	2.007	2.107	1.906	2.073	18,923	+0.03(+1.64%)
Apr 28, 2017	2.241	2.241	1.873	2.040	42,765	-0.05(-2.40%)
Apr 27, 2017	2.943	3.010	2.040	2.090	556,526	-0.42(-16.67%)
Apr 24, 2017		2.508	2.508	2.508	34,779	+0.03(+1.35%)
Apr 20, 2017		2.475	2.475	2.475	0	+0.00(+0.00%)
Apr 19, 2017	2.441	2.475	2.441	2.475	1,442	+0.03(+1.37%)
Apr 18, 2017	2.441	2.441	2.441	2.441	189	+0.07(+2.82%)
Apr 17, 2017	2.389	2.408	2.374	2.374	7,722	-0.03(-1.39%)
Apr 13, 2017	2.427	2.441	2.408	2.408	5,597	-0.13(-5.26%)
Apr 12, 2017	2.415	2.542	2.408	2.542	9,384	-0.03(-1.30%)
Apr 11, 2017	2.441	2.575	2.408	2.575	2,931	-0.03(-1.28%)
Apr 10, 2017	2.675	2.776	2.408	2.609	20,334	-0.03(-1.27%)
Apr 07, 2017	2.542	2.976	2.475	2.642	140,925	+0.10(+3.95%)
Apr 06, 2017	2.475	2.542	2.475	2.542	508	+0.00(+0.00%)
Apr 05, 2017	2.408	2.542	2.408	2.542	2,093	-0.03(-1.30%)