Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2017		2.012	2.012	2.012	25	-0.06(-3.08%)
Aug 29, 2017	1.960	2.107	1.960	2.076	25,935	+0.13(+6.56%)
Aug 25, 2017		1.948	1.948	1.948	172	-0.03(-1.61%)
Aug 24, 2017	2.012	2.015	1.756	1.980	34,325	-0.13(-6.06%)
Aug 22, 2017		2.107	2.107	2.107	56	+0.00(+0.00%)
Aug 18, 2017		2.107	2.107	2.107	0	+0.03(+1.54%)
Aug 17, 2017	2.107	2.107	1.986	2.076	5,648	-0.03(-1.52%)
Aug 16, 2017	2.107	2.107	1.980	2.107	2,334	+0.00(+0.00%)
Aug 15, 2017	2.076	2.107	2.076	2.107	1,399	+0.00(+0.00%)
Aug 14, 2017	2.107	2.107	2.107	2.107	313	+0.00(+0.00%)
Aug 11, 2017	1.980	2.107	1.980	2.107	837	+0.00(+0.00%)
Aug 07, 2017		2.107	2.107	2.107	0	-0.03(-1.49%)
Aug 04, 2017		2.139	2.139	2.139	626	+0.00(+0.00%)
Aug 03, 2017	2.076	2.139	1.980	2.139	2,957	+0.00(+0.00%)
Aug 01, 2017		2.139	2.139	2.139	0	+0.00(+0.00%)
Jul 28, 2017		2.139	2.139	2.139	42	+0.00(+0.00%)
Jul 25, 2017		2.139	2.139	2.139	0	+0.03(+1.52%)
Jul 24, 2017	2.047	2.107	2.047	2.107	6,582	-0.03(-1.49%)
Jul 18, 2017		2.139	2.139	2.139	0	+0.03(+1.52%)
Jul 17, 2017	2.076	2.139	2.012	2.107	1,722	-0.03(-1.49%)
Jul 13, 2017		2.139	2.139	2.139	0	+0.00(+0.00%)
Jul 12, 2017	2.044	2.139	2.012	2.139	4,227	+0.03(+1.52%)
Jul 10, 2017		2.107	2.107	2.107	1	-0.03(-1.49%)
Jul 07, 2017	2.076	2.139	2.044	2.139	2,663	+0.00(+0.00%)
Jul 06, 2017	2.107	2.139	2.012	2.139	2,975	+0.03(+1.52%)
Jul 05, 2017	2.047	2.139	2.047	2.107	1,597	+0.00(+0.00%)
Jul 03, 2017	2.107	2.107	2.107	2.107	79	+0.00(+0.00%)
Jun 28, 2017		2.107	2.107	2.107	79	-0.03(-1.49%)
Jun 23, 2017		2.139	2.139	2.139	140	+0.00(+0.00%)
Jun 22, 2017	2.107	2.171	2.076	2.139	7,406	+0.03(+1.52%)
Jun 21, 2017	2.044	2.203	1.980	2.107	39,962	+0.03(+1.54%)
Jun 20, 2017	1.878	2.076	1.878	2.076	27,382	+0.19(+10.17%)
Jun 19, 2017	1.852	1.884	1.724	1.884	55,983	+0.00(+0.00%)
Jun 16, 2017	1.852	1.884	1.756	1.884	40,324	-0.06(-3.28%)
Jun 14, 2017		1.948	1.948	1.948	3	+0.03(+1.67%)
Jun 13, 2017	1.871	1.948	1.871	1.916	1,083	+0.00(+0.00%)
Jun 09, 2017		1.916	1.916	1.916	36	-0.03(-1.64%)
Jun 08, 2017	1.884	1.948	1.884	1.948	2,661	+0.03(+1.67%)
Jun 07, 2017	1.948	1.948	1.852	1.916	3,210	+0.06(+3.45%)
Jun 06, 2017	1.890	1.890	1.852	1.852	5,717	-0.10(-4.92%)
Jun 05, 2017	1.941	1.948	1.941	1.948	3,311	+0.00(+0.00%)
Jun 02, 2017	1.916	1.980	1.884	1.948	10,312	+0.00(+0.00%)
Jun 01, 2017	1.980	1.980	1.884	1.948	952	-0.03(-1.61%)
May 31, 2017	1.916	1.980	1.852	1.980	10,497	+0.00(+0.00%)
May 30, 2017	1.916	1.980	1.916	1.980	1,252	+0.01(+0.32%)
May 26, 2017	1.948	1.992	1.820	1.973	4,348	-0.06(-3.13%)
May 25, 2017	2.037	2.037	2.037	2.037	16,455	-0.04(-1.85%)
May 24, 2017	2.076	2.076	2.076	2.076	313	+0.00(+0.00%)
May 23, 2017	2.076	2.076	2.076	2.076	480	+0.00(+0.00%)
May 22, 2017	2.044	2.076	1.948	2.076	2,369	+0.00(+0.00%)
May 19, 2017	1.948	2.076	1.884	2.076	16,524	+0.06(+3.18%)
May 18, 2017	1.980	2.044	1.980	2.012	2,732	+0.00(+0.00%)
May 17, 2017	1.948	2.012	1.948	2.012	5,861	+0.03(+1.61%)
May 16, 2017	2.076	2.076	1.884	1.980	3,756	+0.06(+3.33%)
May 15, 2017	1.980	1.980	1.916	1.916	1,135	-0.06(-3.23%)
May 12, 2017	1.948	1.980	1.916	1.980	6,449	+0.00(+0.00%)
May 11, 2017	1.964	1.999	1.948	1.980	10,406	+0.00(+0.00%)
May 10, 2017	1.951	1.980	1.948	1.980	5,510	+0.00(+0.00%)
May 09, 2017	1.980	2.044	1.916	1.980	15,876	+0.00(+0.00%)
May 08, 2017	1.980	1.980	1.980	1.980	432	-0.03(-1.59%)
May 05, 2017	1.948	2.044	1.884	2.012	24,203	+0.10(+5.00%)
May 04, 2017	1.852	1.948	1.820	1.916	18,898	+0.00(+0.00%)
May 03, 2017	1.852	1.916	1.823	1.916	6,747	-0.03(-1.64%)
May 02, 2017	1.948	1.948	1.820	1.948	13,408	-0.03(-1.61%)
May 01, 2017	1.916	2.012	1.820	1.980	19,819	+0.03(+1.64%)
Apr 28, 2017	2.139	2.139	1.788	1.948	44,790	-0.05(-2.40%)
Apr 27, 2017	2.810	2.874	1.948	1.996	582,870	-0.40(-16.67%)
Apr 24, 2017		2.395	2.395	2.395	36,425	+0.03(+1.35%)
Apr 20, 2017		2.363	2.363	2.363	0	+0.00(+0.00%)
Apr 19, 2017	2.331	2.363	2.331	2.363	1,511	+0.03(+1.37%)
Apr 18, 2017	2.331	2.331	2.331	2.331	198	+0.06(+2.82%)
Apr 17, 2017	2.281	2.299	2.267	2.267	8,087	-0.03(-1.39%)
Apr 13, 2017	2.317	2.331	2.299	2.299	5,862	-0.13(-5.26%)
Apr 12, 2017	2.305	2.427	2.299	2.427	9,829	-0.03(-1.30%)
Apr 11, 2017	2.331	2.459	2.299	2.459	3,070	-0.03(-1.28%)
Apr 10, 2017	2.554	2.650	2.299	2.491	21,297	-0.03(-1.27%)
Apr 07, 2017	2.427	2.842	2.363	2.523	147,596	+0.10(+3.95%)
Apr 06, 2017	2.363	2.427	2.363	2.427	532	+0.00(+0.00%)
Apr 05, 2017	2.299	2.427	2.299	2.427	2,192	-0.03(-1.30%)
Apr 04, 2017	2.331	2.491	2.331	2.459	8,460	+0.03(+1.32%)
Mar 31, 2017		2.427	2.427	2.427	0	+0.00(+0.00%)
Mar 30, 2017	2.369	2.427	2.369	2.427	984	+0.00(+0.00%)
Mar 29, 2017	2.395	2.427	2.363	2.427	1,075	-0.03(-1.30%)
Mar 28, 2017	2.299	2.491	2.299	2.459	3,712	+0.06(+2.67%)
Mar 22, 2017		2.395	2.395	2.395	1,096	-0.03(-1.32%)
Mar 21, 2017	2.267	2.427	2.267	2.427	5,363	+0.06(+2.70%)
Mar 20, 2017	2.203	2.363	2.203	2.363	1,252	+0.06(+2.78%)
Mar 16, 2017		2.299	2.299	2.299	0	+0.00(+0.00%)
Mar 15, 2017	2.299	2.299	2.299	2.299	313	+0.00(+0.00%)
Mar 14, 2017	2.334	2.459	2.245	2.299	13,972	-0.16(-6.49%)
Mar 10, 2017		2.459	2.459	2.459	3	+0.10(+4.05%)
Mar 09, 2017	2.395	2.427	2.363	2.363	4,854	-0.10(-3.90%)
Mar 08, 2017	2.427	2.491	2.363	2.459	8,073	-0.03(-1.28%)
Mar 03, 2017		2.491	2.491	2.491	0	+0.03(+1.30%)
Mar 02, 2017	2.395	2.459	2.331	2.459	1,828	-0.03(-1.28%)
Mar 01, 2017	2.427	2.491	2.427	2.491	3,250	+0.06(+2.63%)
Feb 28, 2017	2.363	2.427	2.299	2.427	8,139	+0.06(+2.70%)
Feb 27, 2017	2.299	2.363	2.267	2.363	4,719	+0.03(+1.37%)
Feb 23, 2017		2.331	2.331	2.331	3	-0.06(-2.67%)
Feb 21, 2017		2.395	2.395	2.395	9	-0.10(-3.85%)
Feb 16, 2017		2.491	2.491	2.491	0	+0.00(+0.00%)
Feb 15, 2017	2.491	2.523	2.363	2.491	7,159	+0.06(+2.63%)
Feb 14, 2017	2.299	2.427	2.299	2.427	2,835	+0.00(+0.00%)
Feb 13, 2017	2.363	2.427	2.331	2.427	3,964	+0.00(+0.00%)
Feb 08, 2017		2.427	2.427	2.427	125	+0.00(+0.00%)
Feb 07, 2017	2.331	2.427	2.331	2.427	3,070	+0.00(+0.00%)
Feb 06, 2017	2.395	2.459	2.331	2.427	1,924	+0.10(+4.11%)
Feb 03, 2017	2.299	2.363	2.270	2.331	16,892	-0.03(-1.35%)
Feb 02, 2017	2.299	2.363	2.203	2.363	12,220	+0.10(+4.23%)
Feb 01, 2017	2.267	2.331	2.235	2.267	10,669	+0.03(+1.43%)
Jan 31, 2017	2.267	2.267	2.170	2.235	10,497	-0.08(-3.45%)
Jan 30, 2017	2.315	2.315	2.315	2.315	189	-0.08(-3.33%)
Jan 27, 2017	2.331	2.395	2.331	2.395	939	+0.00(+0.00%)
Jan 25, 2017		2.395	2.395	2.395	98	+0.00(+0.00%)
Jan 24, 2017	2.333	2.395	2.331	2.395	2,317	+0.03(+1.35%)
Jan 23, 2017	2.395	2.395	2.299	2.363	2,978	+0.13(+5.71%)
Jan 20, 2017	2.363	2.395	2.203	2.235	8,455	-0.16(-6.67%)
Jan 19, 2017	2.299	2.427	2.235	2.395	31,121	+0.03(+1.35%)
Jan 18, 2017	2.299	2.363	2.235	2.363	6,683	-0.03(-1.33%)
Jan 17, 2017	2.395	2.427	2.299	2.395	17,927	-0.03(-1.32%)
Jan 13, 2017		2.427	2.427	2.427	0	+0.13(+5.56%)
Jan 12, 2017	2.357	2.491	2.175	2.299	27,858	-0.13(-5.26%)
Jan 11, 2017	2.239	2.491	2.210	2.427	38,783	-0.03(-1.30%)
Jan 10, 2017	2.331	2.650	2.331	2.459	109,445	+0.13(+5.48%)
Jan 09, 2017	2.360	2.395	2.235	2.331	2,035	-0.03(-1.35%)
Jan 06, 2017	2.235	2.363	2.203	2.363	7,516	+0.16(+7.25%)
Jan 05, 2017	2.235	2.235	2.203	2.203	1,446	-0.03(-1.43%)
Jan 04, 2017	2.235	2.235	2.139	2.235	6,344	-0.03(-1.41%)
Dec 30, 2016		2.267	2.267	2.267	0	-0.10(-4.05%)
Dec 29, 2016	2.267	2.363	2.171	2.363	2,824	+0.06(+2.78%)
Dec 28, 2016	2.076	2.331	2.054	2.299	15,021	+0.22(+10.77%)
Dec 27, 2016	2.203	2.203	2.012	2.076	6,647	-0.03(-1.52%)
Dec 23, 2016		2.107	2.107	2.107	0	-0.13(-5.85%)
Dec 22, 2016	2.331	2.411	2.203	2.238	5,793	+0.03(+1.30%)
Dec 21, 2016	2.267	2.267	2.210	2.210	3,501	-0.15(-6.49%)
Dec 20, 2016	2.363	2.491	2.267	2.363	19,849	-0.11(-4.52%)
Dec 19, 2016	2.395	2.554	2.395	2.475	43,562	+0.18(+7.64%)
Dec 16, 2016	2.395	2.459	2.267	2.299	4,501	-0.16(-6.49%)
Dec 15, 2016	2.267	2.459	2.203	2.459	32,552	+0.03(+1.32%)
Dec 14, 2016	2.427	2.459	2.245	2.427	8,391	+0.00(+0.00%)
Dec 13, 2016	2.491	2.491	2.331	2.427	4,403	-0.06(-2.56%)
Dec 12, 2016	2.363	2.491	2.299	2.491	7,140	+0.06(+2.63%)
Dec 09, 2016	2.459	2.459	2.331	2.427	2,134	+0.03(+1.33%)
Dec 08, 2016	2.363	2.491	2.299	2.395	3,938	-0.03(-1.32%)
Dec 07, 2016	2.363	2.459	2.318	2.427	12,248	+0.00(+0.00%)
Dec 06, 2016	2.331	2.459	2.299	2.427	14,197	+0.10(+4.11%)
Dec 05, 2016	2.331	2.331	2.299	2.331	3,758	+0.00(+0.00%)
Dec 02, 2016	2.235	2.331	2.235	2.331	4,149	+0.10(+4.58%)
Dec 01, 2016	2.229	2.229	2.229	2.229	156	-0.07(-3.06%)
Nov 30, 2016	2.076	2.299	2.076	2.299	15,345	+0.13(+5.88%)
Nov 29, 2016	2.171	2.203	1.980	2.171	5,787	-0.06(-2.86%)
Nov 28, 2016	2.235	2.235	2.171	2.235	472	+0.06(+2.94%)
Nov 25, 2016	2.267	2.267	2.171	2.171	469	-0.06(-2.86%)
Nov 23, 2016		2.235	2.235	2.235	0	+0.00(+0.00%)
Nov 22, 2016	2.171	2.317	2.171	2.235	16,671	+0.13(+6.06%)
Nov 21, 2016	2.331	2.331	2.107	2.107	15,013	-0.22(-9.59%)
Nov 18, 2016	2.267	2.609	2.171	2.331	90,722	+0.06(+2.82%)
Nov 17, 2016	2.235	2.395	1.948	2.267	102,018	+0.06(+2.90%)
Nov 16, 2016	1.852	2.267	1.820	2.203	104,589	+0.29(+15.00%)
Nov 15, 2016	1.948	1.948	1.727	1.916	17,356	+0.16(+9.09%)
Nov 14, 2016	1.820	1.948	1.660	1.756	31,087	-0.16(-8.33%)
Nov 11, 2016	1.916	1.916	1.820	1.916	1,619	+0.00(+0.00%)
Nov 10, 2016	1.724	1.948	1.692	1.916	8,061	+0.13(+7.14%)
Nov 09, 2016	1.692	1.788	1.692	1.788	2,214	+0.00(+0.00%)
Nov 08, 2016	1.756	1.788	1.660	1.788	2,063	+0.00(+0.00%)
Nov 07, 2016	1.606	1.788	1.565	1.788	6,286	+0.10(+5.66%)
Nov 04, 2016	1.597	1.692	1.506	1.692	8,004	+0.00(+0.00%)
Nov 03, 2016	1.597	1.692	1.597	1.692	8,064	+0.00(+0.00%)
Nov 02, 2016	1.692	1.692	1.692	1.692	191	+0.03(+1.92%)
Nov 01, 2016	1.628	1.660	1.628	1.660	1,565	+0.01(+0.39%)
Oct 28, 2016		1.654	1.654	1.654	54	-0.02(-1.15%)
Oct 27, 2016	1.672	1.683	1.616	1.673	2,309	-0.04(-2.60%)
Oct 26, 2016	1.692	1.743	1.613	1.718	59,639	-0.03(-1.82%)
Oct 25, 2016	1.743	1.775	1.618	1.750	45,299	+0.01(+0.37%)
Oct 24, 2016	1.628	1.987	1.628	1.743	261,568	+0.11(+7.06%)
Oct 21, 2016	1.637	1.673	1.552	1.628	35,395	-0.06(-3.41%)
Oct 20, 2016	1.641	1.699	1.565	1.686	19,648	+0.04(+2.72%)
Oct 19, 2016	1.680	1.775	1.539	1.641	28,315	-0.08(-4.81%)
Oct 18, 2016	1.712	1.763	1.628	1.724	23,671	-0.06(-3.57%)
Oct 17, 2016	1.705	1.839	1.609	1.788	19,337	-0.03(-1.76%)
Oct 14, 2016	1.807	1.826	1.724	1.820	1,053	-0.01(-0.70%)
Oct 13, 2016	1.801	1.839	1.756	1.833	5,798	-0.01(-0.35%)
Oct 12, 2016	1.837	1.839	1.731	1.839	13,679	+0.00(+0.23%)
Oct 11, 2016	1.820	1.852	1.788	1.835	13,012	+0.01(+0.82%)
Oct 10, 2016	1.820	1.820	1.820	1.820	3,758	-0.01(-0.70%)
Oct 06, 2016	1.852	1.833	1.833	1.833	2,661	-0.01(-0.35%)
Oct 04, 2016	1.814	1.839	1.839	1.839	9,238	+0.01(+0.70%)
Oct 03, 2016	1.852	1.852	1.814	1.826	4,099	-0.06(-3.05%)
Sep 30, 2016	1.852	1.897	1.852	1.884	11,744	-0.03(-1.34%)
Sep 29, 2016	1.929	1.929	1.884	1.909	23,939	+0.04(+2.40%)
Sep 28, 2016	1.878	1.909	1.814	1.865	39,337	-0.01(-0.34%)
Sep 27, 2016	1.890	1.999	1.858	1.871	49,503	-0.02(-1.01%)
Sep 26, 2016	1.948	1.973	1.852	1.890	34,136	-0.01(-0.34%)
Sep 23, 2016	1.929	1.929	1.860	1.897	5,043	-0.01(-0.67%)
Sep 22, 2016	1.980	2.018	1.846	1.909	49,785	-0.01(-0.33%)
Sep 21, 2016	1.903	1.941	1.820	1.916	72,847	+0.05(+2.74%)
Sep 20, 2016	1.897	1.973	1.859	1.865	20,992	-0.05(-2.67%)
Sep 19, 2016	1.954	1.954	1.858	1.916	33,359	+0.06(+3.45%)
Sep 16, 2016	1.858	2.050	1.814	1.852	135,733	-0.06(-3.01%)
Sep 15, 2016	1.929	1.929	1.865	1.909	18,981	+0.01(+0.34%)
Sep 14, 2016	1.903	1.971	1.890	1.903	18,458	-0.03(-1.32%)
Sep 13, 2016	1.871	2.076	1.871	1.929	28,239	-0.04(-2.27%)
Sep 12, 2016	1.890	1.980	1.858	1.973	6,052	+0.06(+3.00%)
Sep 09, 2016	2.012	2.013	1.852	1.916	6,736	-0.13(-6.25%)
Sep 08, 2016	1.890	2.184	1.890	2.044	67,991	+0.11(+5.93%)
Sep 07, 2016	1.922	1.948	1.807	1.929	16,162	+0.07(+3.81%)
Sep 06, 2016	1.967	2.005	1.858	1.858	22,979	-0.10(-4.90%)
Sep 02, 2016	1.961	1.954	1.954	1.954	15,032	+0.04(+2.00%)