Euro Tech Holdings (NQ: CLWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	1.672	1.672	1.672	1.672	458	-0.03(-1.58%)
Aug 27, 2015	1.632	1.699	1.699	1.699	448	-0.01(-0.78%)
Aug 26, 2015	1.605	1.712	1.605	1.712	747	+0.04(+2.40%)
Aug 25, 2015	1.672	1.672	1.672	1.672	385	+0.10(+6.38%)
Aug 24, 2015	1.585	1.605	1.505	1.572	25,358	-0.10(-6.00%)
Aug 19, 2015	1.639	1.672	1.672	1.672	1,196	-0.03(-1.96%)
Aug 18, 2015	1.706	1.713	1.706	1.706	4,634	-0.00(-0.21%)
Aug 17, 2015	1.639	1.709	1.639	1.709	394	-0.05(-2.61%)
Aug 14, 2015	1.639	1.755	1.639	1.755	1,825	-0.04(-2.09%)
Aug 10, 2015	1.726	1.793	1.793	1.793	3,438	-0.02(-1.11%)
Aug 05, 2015	1.719	1.813	1.813	1.813	22	-0.00(-0.18%)
Jul 31, 2015	1.819	1.816	1.816	1.816	1	+0.06(+3.22%)
Jul 29, 2015	1.739	1.759	1.759	1.759	14	-0.02(-1.13%)
Jul 24, 2015	1.900	1.779	1.779	1.779	1	+0.07(+4.31%)
Jul 23, 2015	1.758	1.759	1.699	1.706	2,933	-0.07(-3.77%)
Jul 22, 2015	1.772	1.773	1.772	1.772	2,154	-0.01(-0.38%)
Jul 21, 2015	1.906	1.906	1.773	1.779	897	+0.00(+0.00%)
Jul 20, 2015	1.906	1.906	1.723	1.779	6,917	-0.08(-4.32%)
Jul 17, 2015	1.779	1.898	1.679	1.859	9,304	+0.13(+7.73%)
Jul 16, 2015	1.806	2.006	1.619	1.726	141,104	+0.03(+1.59%)
Jul 13, 2015	1.692	1.699	1.699	1.699	149	+0.03(+2.01%)
Jul 10, 2015	1.703	1.746	1.665	1.665	1,495	-0.07(-4.23%)
Jul 07, 2015	1.706	1.739	1.739	1.739	15,549	+0.00(+0.00%)
Jul 06, 2015	1.739	1.739	1.739	1.739	179	+0.03(+1.56%)
Jul 02, 2015	1.806	1.712	1.712	1.712	1,644	-0.03(-1.54%)
Jul 01, 2015	1.739	1.739	1.739	1.739	239	-0.08(-4.41%)
Jun 30, 2015	1.766	1.826	1.746	1.819	1,611	+0.00(+0.18%)
Jun 29, 2015	1.777	1.938	1.777	1.816	5,786	+0.06(+3.23%)
Jun 26, 2015	1.759	1.759	1.759	1.759	213	+0.00(+0.00%)
Jun 25, 2015	1.759	1.759	1.759	1.759	149	-0.01(-0.75%)
Jun 24, 2015	1.772	1.772	1.772	1.772	305	+0.00(+0.00%)
Jun 23, 2015	1.772	1.772	1.772	1.772	156	+0.00(+0.00%)
Jun 22, 2015	1.759	1.772	1.752	1.772	1,801	-0.05(-2.93%)
Jun 19, 2015	1.781	1.839	1.781	1.826	1,806	-0.01(-0.73%)
Jun 17, 2015	1.839	1.839	1.839	1.839	149	-0.05(-2.48%)
Jun 16, 2015	1.813	1.886	1.813	1.886	1,801	+0.01(+0.71%)
Jun 15, 2015	1.766	1.894	1.766	1.873	2,706	+0.05(+2.56%)
Jun 12, 2015	1.839	1.839	1.772	1.826	6,237	-0.07(-3.65%)
Jun 11, 2015	1.779	1.920	1.779	1.895	11,071	+0.13(+7.33%)
Jun 10, 2015	1.719	1.813	1.719	1.766	7,261	+0.06(+3.68%)
Jun 04, 2015	1.712	1.703	1.703	1.703	113	-0.01(-0.53%)
Jun 03, 2015	1.719	1.725	1.704	1.712	1,948	+0.04(+2.40%)
Jun 02, 2015	1.659	1.726	1.639	1.672	12,110	+0.00(+0.00%)
Jun 01, 2015	1.672	1.672	1.672	1.672	1,659	-0.02(-1.19%)
May 29, 2015	1.692	1.712	1.692	1.692	1,046	-0.01(-0.78%)
May 28, 2015	1.699	1.792	1.699	1.706	5,201	-0.06(-3.18%)
May 27, 2015	1.692	1.762	1.692	1.762	1,164	+0.02(+1.30%)
May 26, 2015	1.746	1.746	1.739	1.739	448	+0.03(+1.96%)
May 22, 2015	1.746	1.706	1.706	1.706	23,323	-0.10(-5.56%)
May 21, 2015	1.813	1.852	1.806	1.806	1,344	-0.03(-1.60%)
May 20, 2015	1.739	1.835	1.733	1.835	1,981	+0.07(+3.94%)
May 19, 2015	1.786	1.819	1.746	1.766	13,076	-0.05(-2.94%)
May 18, 2015	1.819	1.819	1.819	1.819	518	-0.05(-2.51%)
May 15, 2015	1.806	1.866	1.806	1.866	1,196	-0.01(-0.35%)
May 14, 2015	1.826	1.873	1.826	1.873	5,721	+0.00(+0.00%)
May 13, 2015	1.906	1.940	1.839	1.873	13,575	-0.00(-0.00%)
May 12, 2015	1.873	1.873	1.873	1.873	149	-0.06(-3.11%)
May 11, 2015	1.846	1.935	1.846	1.933	1,608	+0.01(+0.70%)
May 08, 2015	1.906	1.920	1.906	1.920	2,297	+0.05(+2.87%)
May 07, 2015	1.900	1.900	1.806	1.866	6,819	-0.06(-3.13%)
May 06, 2015	1.986	1.986	1.926	1.926	2,713	+0.00(+0.00%)
May 05, 2015	1.940	1.940	1.906	1.926	2,389	-0.02(-1.03%)
May 01, 2015	1.953	1.946	1.946	1.946	77	-0.03(-1.36%)
Apr 30, 2015	1.957	1.973	1.957	1.973	2,371	-0.02(-1.01%)
Apr 29, 2015	1.952	1.993	1.946	1.993	1,466	+0.00(+0.00%)
Apr 28, 2015	1.973	1.993	1.973	1.993	735	+0.01(+0.68%)
Apr 27, 2015	1.986	1.986	1.960	1.980	7,938	-0.03(-1.66%)
Apr 24, 2015	2.107	2.107	1.973	2.013	3,932	+0.01(+0.33%)
Apr 23, 2015	1.946	2.033	1.946	2.007	3,825	+0.07(+3.45%)
Apr 22, 2015	1.973	1.993	1.940	1.940	2,199	-0.05(-2.68%)
Apr 21, 2015	1.953	2.091	1.946	1.993	5,128	+0.03(+1.71%)
Apr 20, 2015	2.174	2.174	1.953	1.960	6,408	+0.04(+2.09%)
Apr 17, 2015	2.000	2.007	1.920	1.920	11,000	-0.14(-6.82%)
Apr 16, 2015	2.007	2.187	1.973	2.060	25,386	+0.00(+0.08%)
Apr 15, 2015	2.227	2.254	1.953	2.058	14,435	-0.12(-5.30%)
Apr 14, 2015	1.920	2.174	1.920	2.174	4,824	+0.17(+8.33%)
Apr 13, 2015	2.180	2.180	1.966	2.007	14,974	-0.17(-7.96%)
Apr 10, 2015	2.073	2.508	2.027	2.180	90,344	+0.21(+10.49%)
Apr 09, 2015	2.033	2.033	1.900	1.973	5,259	-0.01(-0.67%)
Apr 08, 2015	1.846	2.160	1.846	1.986	15,608	+0.15(+8.00%)
Apr 07, 2015	1.806	1.839	1.806	1.839	1,874	-0.02(-0.90%)
Apr 06, 2015	1.993	1.993	1.806	1.856	4,506	-0.02(-0.89%)
Apr 02, 2015	1.853	1.873	1.873	1.873	15,848	+0.02(+1.08%)
Apr 01, 2015	1.953	2.033	1.826	1.853	31,794	-0.09(-4.81%)
Mar 31, 2015	2.201	2.305	1.940	1.946	58,338	-0.35(-15.16%)
Mar 30, 2015	2.455	2.950	2.207	2.294	254,763	-0.06(-2.56%)
Mar 27, 2015	1.904	2.575	1.746	2.354	167,040	+0.55(+30.37%)
Mar 26, 2015	2.000	2.000	1.692	1.806	747	+0.01(+0.63%)
Mar 24, 2015	1.752	1.795	1.795	1.795	2,242	-0.04(-2.44%)
Mar 23, 2015	1.893	1.893	1.833	1.839	3,093	-0.07(-3.51%)
Mar 20, 2015	1.826	2.015	1.793	1.906	3,395	+0.00(+0.00%)
Mar 17, 2015	1.993	1.906	1.906	1.906	1,495	+0.02(+1.06%)
Mar 16, 2015	1.813	1.886	1.813	1.886	612	-0.05(-2.42%)
Mar 12, 2015	2.040	1.933	1.933	1.933	4,784	-0.05(-2.69%)
Mar 09, 2015	2.087	1.986	1.986	1.986	1,495	+0.21(+12.08%)
Mar 06, 2015	1.886	2.000	1.752	1.772	6,325	-0.24(-11.90%)
Mar 05, 2015	2.254	2.254	1.973	2.012	14,502	+0.07(+3.37%)
Mar 04, 2015	2.040	2.067	1.886	1.946	3,289	+0.09(+5.05%)
Mar 03, 2015	2.033	2.033	1.839	1.853	3,709	-0.05(-2.81%)
Mar 02, 2015	1.906	2.047	1.879	1.906	2,780	+0.03(+1.79%)
Feb 27, 2015	2.043	2.043	1.726	1.873	1,046	-0.03(-1.75%)
Feb 26, 2015	2.053	2.053	1.772	1.906	4,416	-0.16(-7.76%)
Feb 25, 2015	1.920	2.067	1.920	2.067	4,784	+0.16(+8.42%)
Feb 24, 2015	1.886	2.057	1.839	1.906	13,044	+0.23(+13.44%)
Feb 23, 2015	1.846	1.846	1.619	1.680	3,139	-0.06(-3.37%)
Feb 20, 2015	1.679	1.739	1.672	1.739	2,024	+0.01(+0.39%)
Feb 19, 2015	1.836	1.836	1.679	1.732	2,765	+0.04(+2.37%)
Feb 18, 2015	1.679	1.780	1.679	1.692	1,937	-0.01(-0.78%)
Feb 17, 2015	1.673	1.759	1.672	1.706	1,985	-0.09(-5.20%)
Feb 13, 2015	1.672	1.799	1.799	1.799	1,794	+0.10(+5.91%)
Feb 12, 2015	1.782	1.803	1.645	1.699	3,139	+0.06(+3.67%)
Feb 11, 2015	1.837	1.837	1.619	1.639	897	-0.19(-10.58%)
Feb 10, 2015	1.669	1.833	1.505	1.833	3,157	+0.22(+13.69%)
Feb 09, 2015	1.708	1.708	1.425	1.612	1,076	+0.01(+0.42%)
Feb 06, 2015	1.771	1.771	1.605	1.605	747	-0.13(-7.69%)
Feb 05, 2015	1.825	1.825	1.685	1.739	7,581	-0.05(-2.80%)
Feb 04, 2015	1.799	1.859	1.672	1.789	2,049	-0.11(-5.81%)
Feb 03, 2015	1.378	1.899	1.378	1.899	4,678	+0.35(+22.94%)
Feb 02, 2015	1.572	1.612	1.364	1.545	1,046	+0.00(+0.00%)
Jan 30, 2015	1.615	1.615	1.545	1.545	2,078	+0.00(+0.00%)
Jan 29, 2015	1.558	1.712	1.545	1.545	1,644	-0.09(-5.71%)
Jan 28, 2015	1.784	1.784	1.552	1.639	3,035	+0.02(+1.24%)
Jan 27, 2015	1.572	1.751	1.572	1.619	3,646	-0.01(-0.82%)
Jan 26, 2015	1.608	1.652	1.538	1.632	1,644	-0.04(-2.40%)
Jan 23, 2015	1.692	1.739	1.672	1.672	784	-0.06(-3.47%)
Jan 22, 2015	1.518	1.813	1.438	1.732	9,209	+0.16(+10.21%)
Jan 21, 2015	1.605	1.605	1.438	1.572	4,443	-0.02(-1.26%)
Jan 20, 2015	1.505	1.592	1.364	1.592	1,526	+0.09(+5.78%)
Jan 16, 2015	1.418	1.699	1.418	1.505	2,060	-0.03(-2.17%)
Jan 15, 2015	1.558	1.558	1.538	1.538	598	+0.00(+0.00%)
Jan 14, 2015	1.599	1.599	1.538	1.538	1,345	-0.06(-3.77%)
Jan 13, 2015	1.619	1.639	1.592	1.599	2,798	-0.03(-1.65%)
Jan 12, 2015	1.906	1.906	1.605	1.625	1,794	+0.03(+2.10%)
Jan 08, 2015	1.612	1.592	1.592	1.592	747	-0.03(-1.65%)
Jan 07, 2015	1.619	1.619	1.619	1.619	149	+0.01(+0.42%)
Jan 06, 2015	1.645	1.645	1.592	1.612	1,236	-0.07(-4.36%)
Jan 05, 2015	1.645	1.692	1.645	1.685	1,345	-0.03(-1.56%)
Jan 02, 2015	1.719	1.726	1.712	1.712	14,128	-0.01(-0.33%)
Dec 31, 2014	1.719	1.718	1.718	1.718	6,727	+0.01(+0.34%)
Dec 30, 2014	1.752	1.752	1.712	1.712	10,204	-0.06(-3.40%)
Dec 29, 2014	1.793	1.869	1.772	1.772	1,749	-0.06(-3.28%)
Dec 26, 2014	1.866	1.873	1.813	1.833	13,762	+0.07(+4.18%)
Dec 24, 2014	1.799	1.759	1.759	1.759	4,335	-0.06(-3.31%)
Dec 23, 2014	1.839	1.839	1.759	1.819	5,928	-0.02(-1.09%)
Dec 22, 2014	1.893	1.980	1.779	1.839	11,258	-0.10(-5.17%)
Dec 19, 2014	2.053	2.053	1.886	1.940	19,366	-0.20(-9.38%)
Dec 18, 2014	2.100	2.140	2.053	2.140	1,345	+0.08(+3.90%)
Dec 17, 2014	2.053	2.060	2.053	2.060	1,181	-0.01(-0.65%)
Dec 16, 2014	2.073	2.088	2.073	2.073	1,765	+0.00(+0.00%)
Dec 15, 2014	2.147	2.174	2.073	2.073	6,079	-0.07(-3.12%)
Dec 12, 2014	2.147	2.147	2.140	2.140	852	-0.01(-0.59%)
Dec 11, 2014	2.153	2.153	2.153	2.153	2,093	-0.00(-0.03%)
Dec 10, 2014	2.274	2.274	2.100	2.154	2,335	-0.22(-9.30%)
Dec 09, 2014	2.174	2.488	2.120	2.374	12,310	+0.27(+12.70%)
Dec 08, 2014	2.073	2.107	2.073	2.107	980	-0.10(-4.55%)
Dec 05, 2014	2.287	2.301	2.207	2.207	1,196	-0.09(-4.07%)
Dec 04, 2014	2.147	2.321	2.033	2.301	8,771	+0.16(+7.50%)
Dec 03, 2014	2.207	2.207	2.107	2.140	19,611	-0.09(-4.15%)
Dec 02, 2014	2.294	2.328	2.221	2.233	14,427	-0.22(-9.03%)
Dec 01, 2014	2.408	2.542	2.287	2.455	21,504	+0.03(+1.10%)
Nov 28, 2014	2.488	2.575	2.428	2.428	12,455	-0.05(-2.16%)
Nov 26, 2014	2.261	2.481	2.481	2.481	27,360	+0.21(+9.12%)
Nov 25, 2014	2.455	2.455	2.274	2.274	598	+0.03(+1.49%)
Nov 24, 2014	2.207	2.428	2.207	2.241	2,701	-0.01(-0.30%)
Nov 21, 2014	2.247	2.247	2.247	2.247	448	-0.11(-4.55%)
Nov 20, 2014	2.342	2.448	2.341	2.354	2,066	+0.01(+0.57%)
Nov 19, 2014	2.341	2.341	2.341	2.341	581	-0.06(-2.64%)
Nov 18, 2014	2.468	2.488	2.374	2.405	5,950	-0.09(-3.62%)
Nov 14, 2014	2.354	2.495	2.495	2.495	3,139	+0.19(+8.43%)
Nov 13, 2014	2.455	2.488	2.281	2.301	9,955	-0.05(-1.99%)
Nov 12, 2014	2.241	2.455	2.241	2.348	19,195	+0.15(+7.01%)
Nov 11, 2014	2.135	2.194	2.114	2.194	4,766	+0.08(+3.61%)
Nov 10, 2014	2.117	2.117	2.117	2.117	162	-0.02(-1.09%)
Nov 07, 2014	2.140	2.147	2.107	2.141	3,338	+0.03(+1.21%)
Nov 06, 2014	2.140	2.140	2.115	2.115	4,429	-0.03(-1.18%)
Nov 05, 2014	2.140	2.173	2.140	2.140	868	-0.15(-6.41%)
Oct 31, 2014	2.281	2.287	2.287	2.287	2,242	-0.01(-0.61%)
Oct 30, 2014	2.301	2.301	2.301	2.301	2,256	+0.10(+4.54%)
Oct 28, 2014	2.194	2.201	2.201	2.201	149	+0.00(+0.01%)
Oct 27, 2014	2.241	2.276	2.201	2.201	432	-0.08(-3.33%)
Oct 24, 2014	2.281	2.281	2.207	2.276	883	-0.02(-1.06%)
Oct 23, 2014	2.247	2.301	2.201	2.301	1,257	+0.05(+2.38%)
Oct 22, 2014	2.261	2.261	2.247	2.247	2,541	-0.01(-0.29%)
Oct 21, 2014	2.201	2.254	2.201	2.254	2,320	+0.06(+2.74%)
Oct 20, 2014	2.261	2.160	2.174	2.194	1,644	+0.03(+1.54%)
Oct 17, 2014	2.207	2.253	2.140	2.160	9,030	-0.11(-4.72%)
Oct 16, 2014	2.267	2.114	2.114	2.267	243	+0.15(+7.28%)
Oct 15, 2014	2.120	2.200	2.107	2.114	4,802	-0.13(-5.67%)
Oct 14, 2014	2.107	2.241	2.087	2.241	4,470	+0.07(+3.08%)
Oct 13, 2014	2.254	2.320	2.254	2.174	4,286	-0.08(-3.56%)
Oct 10, 2014	2.274	2.274	2.254	2.254	734	-0.06(-2.60%)
Oct 09, 2014	2.441	2.441	2.341	2.314	5,611	-0.17(-6.99%)
Oct 08, 2014	2.562	2.562	2.441	2.488	5,645	-0.06(-2.27%)
Oct 07, 2014	2.441	2.546	2.441	2.546	1,027	+0.03(+1.23%)
Oct 06, 2014	2.542	2.542	2.421	2.515	8,616	-0.05(-1.83%)
Oct 03, 2014	2.562	2.572	2.562	2.562	1,450	+0.00(+0.00%)
Oct 02, 2014	2.562	2.622	2.468	2.562	13,829	-0.11(-4.08%)
Oct 01, 2014	2.542	2.671	2.542	2.671	4,634	+0.00(+0.08%)
Sep 29, 2014	2.655	2.669	2.669	2.669	299	+0.02(+0.63%)
Sep 26, 2014	2.609	2.767	2.548	2.652	5,932	+0.06(+2.19%)
Sep 25, 2014	2.722	2.722	2.515	2.595	3,588	-0.11(-3.96%)
Sep 24, 2014	2.655	2.736	2.642	2.702	7,325	+0.03(+1.10%)
Sep 23, 2014	2.756	2.809	2.609	2.673	20,376	-0.11(-3.94%)
Sep 22, 2014	2.802	2.806	2.782	2.782	14,155	-0.10(-3.52%)
Sep 19, 2014	2.863	2.884	2.816	2.884	7,206	+0.02(+0.75%)
Sep 18, 2014	2.877	2.883	2.863	2.863	3,872	-0.01(-0.23%)
Sep 17, 2014	2.943	2.943	2.849	2.869	5,525	-0.06(-2.05%)
Sep 16, 2014	2.836	2.930	2.836	2.930	2,900	+0.07(+2.58%)
Sep 15, 2014	2.883	2.896	2.849	2.856	9,269	-0.06(-2.00%)
Sep 12, 2014	2.889	2.962	2.889	2.914	6,727	+0.02(+0.63%)
Sep 11, 2014	3.057	3.083	2.896	2.896	23,184	-0.22(-7.08%)
Sep 10, 2014	3.077	3.511	3.010	3.117	189,930	+0.07(+2.19%)
Sep 09, 2014	2.849	3.063	2.849	3.050	13,644	+0.19(+6.54%)
Sep 08, 2014	2.883	2.883	2.863	2.863	1,027	-0.02(-0.68%)
Sep 05, 2014	2.976	2.983	2.863	2.882	12,140	-0.10(-3.38%)
Sep 04, 2014	3.097	3.103	2.976	2.983	8,263	-0.14(-4.50%)
Sep 03, 2014	2.996	3.124	2.976	3.124	3,737	+0.09(+2.94%)